Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00290000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 133.24 | 129.50 | 133.55 | +5.02 | +3.92% | 10 | 1,908 | 69.70% |
| MSFT240719C00290000 | 2024-05-13 2:38PM EDT | 2024-07-19 | 127.25 | 131.00 | 135.00 | 0.00 | - | 3 | 59 | 60.93% |
| MSFT240816C00290000 | 2024-05-06 11:11AM EDT | 2024-08-16 | 123.94 | 132.00 | 136.35 | 0.00 | - | 2 | 13 | 55.24% |
| MSFT240920C00290000 | 2024-05-13 10:33AM EDT | 2024-09-20 | 127.93 | 133.50 | 137.75 | 0.00 | - | 5 | 115 | 51.05% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 134.55 | 139.00 | 0.00 | - | 10 | 15 | 53.48% |
| MSFT241115C00290000 | 2024-05-10 2:23PM EDT | 2024-11-15 | 132.77 | 136.60 | 141.00 | 0.00 | - | 2 | 15 | 52.71% |
| MSFT241220C00290000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 117.90 | 137.50 | 142.00 | 0.00 | - | 4 | 266 | 49.80% |
| MSFT250117C00290000 | 2024-05-13 2:53PM EDT | 2025-01-17 | 141.70 | 139.00 | 143.60 | +6.16 | +4.54% | 1 | 1,729 | 49.10% |
| MSFT250321C00290000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 145.80 | 142.00 | 146.75 | 0.00 | - | 1 | 12 | 47.51% |
| MSFT250620C00290000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 150.22 | 146.00 | 149.80 | 0.00 | - | 2 | 388 | 44.75% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 2025-09-19 | 145.60 | 150.00 | 153.90 | 0.00 | - | 18 | 9 | 43.87% |
| MSFT251219C00290000 | 2024-05-14 2:32PM EDT | 2025-12-19 | 151.55 | 154.00 | 158.50 | 0.00 | - | 3 | 167 | 43.75% |
| MSFT260116C00290000 | 2024-05-13 12:33PM EDT | 2026-01-16 | 152.45 | 155.00 | 159.80 | 0.00 | - | 3 | 42 | 43.67% |
| MSFT260618C00290000 | 2024-05-17 10:06AM EDT | 2026-06-18 | 161.65 | 161.00 | 164.95 | -6.35 | -3.78% | 2 | 4 | 42.30% |
| MSFT261218C00290000 | 2024-05-16 10:27AM EDT | 2026-12-18 | 173.30 | 167.50 | 172.00 | 0.00 | - | 1 | 35 | 41.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 119.53% |
| MSFT240531P00290000 | 2024-05-15 10:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 71.48% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.44 | -0.04 | -66.67% | 1 | 2 | 68.21% |
| MSFT240621P00290000 | 2024-05-17 1:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 3,352 | 46.48% |
| MSFT240719P00290000 | 2024-05-17 12:33PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.33 | -0.02 | -18.18% | 9 | 413 | 41.38% |
| MSFT240816P00290000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 0.27 | 0.24 | 0.32 | +0.01 | +3.85% | 7 | 294 | 34.28% |
| MSFT240920P00290000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.51 | +0.06 | +14.63% | 27 | 827 | 31.21% |
| MSFT241018P00290000 | 2024-05-14 10:23AM EDT | 2024-10-18 | 0.75 | 0.58 | 0.70 | 0.00 | - | 1 | 74 | 29.71% |
| MSFT241115P00290000 | 2024-05-17 11:18AM EDT | 2024-11-15 | 1.18 | 1.09 | 1.25 | +0.08 | +7.27% | 4 | 61 | 30.29% |
| MSFT241220P00290000 | 2024-05-17 12:44PM EDT | 2024-12-20 | 1.54 | 1.43 | 1.63 | +0.06 | +4.05% | 11 | 237 | 29.22% |
| MSFT250117P00290000 | 2024-05-16 11:25AM EDT | 2025-01-17 | 1.80 | 1.72 | 1.93 | 0.00 | - | 1 | 3,414 | 28.48% |
| MSFT250321P00290000 | 2024-05-14 2:02PM EDT | 2025-03-21 | 3.10 | 2.43 | 2.93 | 0.00 | - | 2 | 200 | 27.89% |
| MSFT250620P00290000 | 2024-05-10 1:04PM EDT | 2025-06-20 | 4.10 | 3.80 | 4.60 | 0.00 | - | 1 | 397 | 27.45% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 8.25 | 5.05 | 6.40 | 0.00 | - | 6 | 13 | 27.19% |
| MSFT251219P00290000 | 2024-05-16 10:06AM EDT | 2025-12-19 | 6.86 | 6.50 | 8.10 | 0.00 | - | 1 | 404 | 26.83% |
| MSFT260116P00290000 | 2024-05-14 3:55PM EDT | 2026-01-16 | 7.00 | 6.75 | 8.50 | 0.00 | - | 200 | 1,542 | 26.62% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 12.33 | 9.00 | 10.75 | 0.00 | - | 1 | 2 | 25.75% |
| MSFT261218P00290000 | 2024-05-15 2:57PM EDT | 2026-12-18 | 12.70 | 11.40 | 13.80 | 0.00 | - | 2 | 30 | 25.31% |
© 2024 Yahoo. All rights reserved.