Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 74.28 | 73.25 | 77.35 | +24.03 | +47.82% | 55 | 3 | 59.77% |
| MSFT240531C00345000 | 2024-05-14 1:00PM EDT | 2024-05-31 | 68.20 | 73.55 | 77.70 | 0.00 | - | 1 | 3 | 52.54% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 74.10 | 78.20 | 0.00 | - | 1 | 1 | 65.50% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 79.74 | 74.50 | 78.55 | 0.00 | - | 1 | 0 | 58.52% |
| MSFT240621C00345000 | 2024-05-17 10:32AM EDT | 2024-06-21 | 77.12 | 76.10 | 79.05 | -0.15 | -0.19% | 2 | 1,822 | 54.51% |
| MSFT240719C00345000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 81.10 | 77.00 | 80.90 | 0.00 | - | 2 | 208 | 46.00% |
| MSFT240816C00345000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 82.29 | 79.00 | 83.00 | 0.00 | - | 4 | 45 | 42.75% |
| MSFT240920C00345000 | 2024-05-14 11:45AM EDT | 2024-09-20 | 76.80 | 82.30 | 84.00 | 0.00 | - | 6 | 1,127 | 38.02% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 81.87 | 84.45 | 87.20 | 0.00 | - | 13 | 81 | 38.99% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 87.15 | 90.15 | 0.00 | - | 1 | 60 | 39.52% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 88.85 | 91.90 | 0.00 | - | 1 | 342 | 38.10% |
| MSFT250117C00345000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 95.59 | 90.95 | 93.40 | 0.00 | - | 8 | 1,194 | 37.37% |
| MSFT250620C00345000 | 2024-05-17 3:11PM EDT | 2025-06-20 | 102.00 | 101.60 | 104.55 | +0.20 | +0.20% | 2 | 375 | 37.65% |
| MSFT251219C00345000 | 2024-05-15 9:49AM EDT | 2025-12-19 | 113.10 | 111.55 | 116.00 | 0.00 | - | 1 | 709 | 37.98% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 111.34 | 113.55 | 116.95 | 0.00 | - | 12 | 82 | 37.64% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 121.00 | 125.55 | 0.00 | - | 1 | 35 | 38.01% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 129.65 | 133.15 | 0.00 | - | 5 | 2,888 | 37.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00345000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.21 | 0.00 | - | 7 | 344 | 60.94% |
| MSFT240531P00345000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | 0.00 | - | 7 | 97 | 40.23% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.11 | 0.00 | - | 2 | 19 | 35.35% |
| MSFT240614P00345000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 0.13 | 0.10 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| MSFT240621P00345000 | 2024-05-17 2:45PM EDT | 2024-06-21 | 0.20 | 0.02 | 0.21 | 0.00 | - | 67 | 2,828 | 29.91% |
| MSFT240628P00345000 | 2024-05-16 12:21PM EDT | 2024-06-28 | 0.21 | 0.11 | 0.33 | 0.00 | - | 160 | 246 | 29.22% |
| MSFT240719P00345000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 0.43 | 0.39 | 0.93 | +0.01 | +2.38% | 32 | 3,365 | 28.72% |
| MSFT240816P00345000 | 2024-05-17 1:43PM EDT | 2024-08-16 | 1.28 | 1.23 | 1.32 | +0.10 | +8.47% | 92 | 586 | 25.73% |
| MSFT240920P00345000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 1.91 | 1.72 | 2.03 | 0.00 | - | 6 | 2,699 | 24.18% |
| MSFT241018P00345000 | 2024-05-17 10:37AM EDT | 2024-10-18 | 2.60 | 2.58 | 2.74 | +0.05 | +1.96% | 6 | 241 | 23.63% |
| MSFT241115P00345000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 4.25 | 3.20 | 4.25 | +0.20 | +4.94% | 8 | 137 | 24.66% |
| MSFT241220P00345000 | 2024-05-17 10:11AM EDT | 2024-12-20 | 5.25 | 4.50 | 5.35 | +0.35 | +7.14% | 2 | 640 | 24.30% |
| MSFT250117P00345000 | 2024-05-16 2:03PM EDT | 2025-01-17 | 5.75 | 5.90 | 6.20 | 0.00 | - | 5 | 2,286 | 24.03% |
| MSFT250620P00345000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 11.15 | 10.40 | 11.90 | +1.10 | +10.95% | 205 | 1,538 | 24.16% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 15.50 | 17.35 | 0.00 | - | 1 | 157 | 23.74% |
| MSFT260116P00345000 | 2024-05-15 9:32AM EDT | 2026-01-16 | 17.00 | 16.05 | 18.00 | 0.00 | - | 2 | 430 | 23.60% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 19.50 | 21.70 | 0.00 | - | 2 | 29 | 23.17% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 23.15 | 25.55 | 0.00 | - | 1 | 68 | 22.69% |
© 2024 Yahoo. All rights reserved.