Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 353 | 30.86% |
| MSFT240719C00560000 | 2024-05-14 10:51AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 204 | 24.02% |
| MSFT240816C00560000 | 2024-05-16 1:13PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 486 | 22.71% |
| MSFT240920C00560000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 0.23 | 0.16 | 0.24 | 0.00 | - | 20 | 237 | 21.49% |
| MSFT241018C00560000 | 2024-05-16 9:58AM EDT | 2024-10-18 | 0.48 | 0.35 | 0.45 | 0.00 | - | 1 | 111 | 21.23% |
| MSFT241115C00560000 | 2024-05-17 11:54AM EDT | 2024-11-15 | 1.02 | 0.90 | 1.05 | -0.06 | -5.56% | 1 | 40 | 22.43% |
| MSFT241220C00560000 | 2024-05-15 2:05PM EDT | 2024-12-20 | 1.90 | 1.47 | 1.59 | 0.00 | - | 1 | 418 | 22.21% |
| MSFT250117C00560000 | 2024-05-17 9:53AM EDT | 2025-01-17 | 2.25 | 2.10 | 2.25 | -0.16 | -6.64% | 1 | 1,257 | 22.46% |
| MSFT250321C00560000 | 2024-05-15 2:14PM EDT | 2025-03-21 | 5.00 | 4.10 | 4.50 | 0.00 | - | 2 | 173 | 23.62% |
| MSFT250620C00560000 | 2024-05-15 2:02PM EDT | 2025-06-20 | 7.80 | 7.25 | 8.10 | -1.20 | -13.33% | 1 | 719 | 24.52% |
| MSFT250919C00560000 | 2024-05-13 11:27AM EDT | 2025-09-19 | 11.50 | 11.15 | 12.40 | 0.00 | - | 94 | 151 | 25.48% |
| MSFT251219C00560000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 18.35 | 16.30 | 18.05 | 0.00 | - | 1 | 60 | 26.94% |
| MSFT260116C00560000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 18.50 | 17.55 | 18.60 | -1.30 | -6.57% | 6 | 194 | 26.63% |
| MSFT260618C00560000 | 2024-05-17 10:30AM EDT | 2026-06-18 | 26.70 | 25.45 | 27.40 | -1.12 | -4.03% | 1 | 195 | 28.12% |
| MSFT261218C00560000 | 2024-05-16 10:06AM EDT | 2026-12-18 | 38.30 | 33.95 | 36.90 | 0.00 | - | 3 | 356 | 29.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 83.76% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 20.56% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 18.83% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 25.21% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 24.54% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 135.55 | 139.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.