Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 558 | 146.88% |
| MSFT240621C00540000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,327 | 27.34% |
| MSFT240719C00540000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 6 | 529 | 21.88% |
| MSFT240816C00540000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.18 | 0.00 | - | 14 | 835 | 21.61% |
| MSFT240920C00540000 | 2024-05-15 3:44PM EDT | 2024-09-20 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 733 | 20.91% |
| MSFT241018C00540000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 0.87 | 0.71 | 0.84 | 0.00 | - | 2 | 112 | 20.97% |
| MSFT241115C00540000 | 2024-05-16 11:41AM EDT | 2024-11-15 | 2.13 | 1.69 | 1.84 | 0.00 | - | 2 | 404 | 22.47% |
| MSFT241220C00540000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 3.18 | 2.51 | 2.69 | 0.00 | - | 13 | 3,436 | 22.41% |
| MSFT250117C00540000 | 2024-05-16 3:10PM EDT | 2025-01-17 | 3.87 | 3.40 | 3.65 | 0.00 | - | 2 | 2,818 | 22.74% |
| MSFT250321C00540000 | 2024-05-15 1:50PM EDT | 2025-03-21 | 7.20 | 6.00 | 7.20 | 0.00 | - | 3 | 1,086 | 24.59% |
| MSFT250620C00540000 | 2024-05-16 1:22PM EDT | 2025-06-20 | 11.45 | 9.95 | 11.90 | 0.00 | - | 1 | 1,362 | 25.61% |
| MSFT250919C00540000 | 2024-05-10 12:35PM EDT | 2025-09-19 | 15.15 | 14.55 | 16.90 | 0.00 | - | 10 | 26 | 26.48% |
| MSFT251219C00540000 | 2024-05-14 12:11PM EDT | 2025-12-19 | 19.81 | 19.45 | 22.40 | 0.00 | - | 2 | 997 | 27.44% |
| MSFT260116C00540000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 24.45 | 21.20 | 23.30 | 0.00 | - | 2 | 460 | 27.29% |
| MSFT260618C00540000 | 2024-05-16 11:39AM EDT | 2026-06-18 | 33.26 | 29.10 | 33.25 | 0.00 | - | 1 | 87 | 28.97% |
| MSFT261218C00540000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 42.40 | 38.85 | 41.95 | 0.00 | - | 10 | 837 | 29.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 536.30% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 121.00 | 122.40 | 0.00 | - | 3 | 0 | 53.49% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 43.13% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 29.38% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 34.89% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 39.24% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 119.55 | 123.85 | 0.00 | - | 26 | 27 | 14.67% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 17.76% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 11.46% |
© 2024 Yahoo. All rights reserved.