Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 98.70 | 103.10 | 107.30 | 0.00 | - | 35 | 0 | 139.45% |
| MSFT240531C00315000 | 2024-05-13 1:32PM EDT | 2024-05-31 | 105.54 | 103.50 | 107.65 | +5.12 | +5.10% | 1 | 4 | 71.34% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 108.70 | 104.00 | 107.70 | 0.00 | - | 5 | 12 | 63.75% |
| MSFT240621C00315000 | 2024-05-14 2:25PM EDT | 2024-06-21 | 106.36 | 104.55 | 108.75 | +4.82 | +4.75% | 1 | 629 | 57.50% |
| MSFT240628C00315000 | 2024-05-10 11:54AM EDT | 2024-06-28 | 100.12 | 105.00 | 109.10 | 0.00 | - | - | 2 | 55.31% |
| MSFT240719C00315000 | 2024-05-14 2:25PM EDT | 2024-07-19 | 103.04 | 106.20 | 110.50 | 0.00 | - | 72 | 117 | 51.26% |
| MSFT240816C00315000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 109.31 | 107.60 | 112.00 | +5.80 | +5.60% | 1 | 84 | 53.17% |
| MSFT240920C00315000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 107.80 | 109.00 | 113.55 | 0.00 | - | 64 | 182 | 48.36% |
| MSFT241018C00315000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 104.58 | 111.30 | 115.00 | 0.00 | - | 2 | 30 | 46.27% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 108.22 | 113.90 | 117.40 | 0.00 | - | 1 | 36 | 46.18% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 115.55 | 118.70 | 0.00 | - | 2 | 230 | 44.01% |
| MSFT250117C00315000 | 2024-05-17 2:34PM EDT | 2025-01-17 | 117.25 | 117.45 | 120.70 | -3.46 | -2.87% | 2 | 1,641 | 43.81% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 124.50 | 128.15 | 0.00 | - | 1 | 618 | 40.88% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 125.62 | 134.00 | 138.40 | 0.00 | - | 1 | 809 | 40.83% |
| MSFT260116C00315000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 138.30 | 135.50 | 139.90 | 0.00 | - | 7 | 157 | 40.84% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 142.00 | 145.60 | 0.00 | - | 1 | 13 | 39.74% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 149.50 | 154.40 | 0.00 | - | 2 | 36 | 40.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00315000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 452 | 86.82% |
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.51 | 0.00 | - | 5 | 12 | 67.77% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 63.60% |
| MSFT240614P00315000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 2 | 49.02% |
| MSFT240621P00315000 | 2024-05-17 11:22AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 16 | 1,397 | 38.43% |
| MSFT240719P00315000 | 2024-05-15 1:12PM EDT | 2024-07-19 | 0.19 | 0.09 | 0.21 | 0.00 | - | 5 | 187 | 31.10% |
| MSFT240816P00315000 | 2024-05-16 10:19AM EDT | 2024-08-16 | 0.58 | 0.50 | 0.59 | +0.09 | +18.37% | 2 | 338 | 30.23% |
| MSFT240920P00315000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 0.86 | 0.85 | 0.91 | -0.10 | -10.42% | 1 | 1,119 | 27.72% |
| MSFT241018P00315000 | 2024-05-13 12:24PM EDT | 2024-10-18 | 1.50 | 1.12 | 1.26 | 0.00 | - | 1 | 284 | 26.69% |
| MSFT241115P00315000 | 2024-05-16 9:59AM EDT | 2024-11-15 | 1.90 | 1.79 | 2.14 | 0.00 | - | 1 | 270 | 27.50% |
| MSFT241220P00315000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 2.46 | 2.37 | 2.73 | 0.00 | - | 13 | 395 | 26.69% |
| MSFT250117P00315000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 2.93 | 3.05 | 3.25 | 0.00 | - | 1 | 2,430 | 26.24% |
| MSFT250620P00315000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 6.40 | 6.10 | 8.00 | 0.00 | - | 1 | 494 | 26.82% |
| MSFT251219P00315000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 10.30 | 9.70 | 11.50 | 0.00 | - | 5 | 309 | 25.30% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 10.20 | 12.00 | 0.00 | - | 7 | 200 | 25.12% |
| MSFT260618P00315000 | 2024-05-13 1:23PM EDT | 2026-06-18 | 15.20 | 13.05 | 15.10 | 0.00 | - | 6 | 29 | 24.61% |
| MSFT261218P00315000 | 2024-05-15 10:24AM EDT | 2026-12-18 | 17.40 | 16.00 | 18.25 | 0.00 | - | 1 | 29 | 23.96% |
© 2024 Yahoo. All rights reserved.