Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816C00600000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT240920C00600000 | 2024-05-20 9:46AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018C00600000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00600000 | 2024-05-20 12:56PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT250117C00600000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT250321C00600000 | 2024-05-20 9:49AM EDT | 2025-03-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00600000 | 2024-05-20 1:01PM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250919C00600000 | 2024-05-15 11:51AM EDT | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00600000 | 2024-05-20 9:56AM EDT | 2025-12-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116C00600000 | 2024-05-20 12:17PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618C00600000 | 2024-05-20 1:18PM EDT | 2026-06-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218C00600000 | 2024-05-20 1:21PM EDT | 2026-12-18 | 28.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 56.36% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 53.76% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 22.75% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 23.63% |
| MSFT261218P00600000 | 2024-05-17 10:12AM EDT | 2026-12-18 | 180.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.