Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00365000 | 2024-05-16 3:29PM EDT | 2024-05-24 | 57.51 | 53.50 | 57.45 | 0.00 | - | 32 | 242 | 51.86% |
| MSFT240531C00365000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 55.53 | 54.15 | 57.20 | -3.52 | -5.96% | 4 | 13 | 55.76% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 48.70 | 54.00 | 58.00 | 0.00 | - | 2 | 12 | 50.09% |
| MSFT240621C00365000 | 2024-05-17 1:24PM EDT | 2024-06-21 | 56.36 | 55.00 | 59.20 | -4.29 | -7.07% | 6 | 3,775 | 43.38% |
| MSFT240719C00365000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 62.99 | 57.75 | 61.45 | 0.00 | - | 13 | 165 | 37.88% |
| MSFT240816C00365000 | 2024-05-16 1:34PM EDT | 2024-08-16 | 64.33 | 61.00 | 63.85 | 0.00 | - | 5 | 287 | 35.90% |
| MSFT240920C00365000 | 2024-05-16 11:27AM EDT | 2024-09-20 | 68.18 | 64.50 | 66.10 | 0.00 | - | 2 | 995 | 33.76% |
| MSFT241018C00365000 | 2024-05-14 1:42PM EDT | 2024-10-18 | 62.15 | 67.00 | 69.70 | 0.00 | - | 5 | 159 | 34.98% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 70.35 | 72.55 | 0.00 | - | 6 | 128 | 35.28% |
| MSFT241220C00365000 | 2024-05-15 10:26AM EDT | 2024-12-20 | 73.00 | 72.60 | 75.00 | 0.00 | - | 2 | 962 | 34.69% |
| MSFT250117C00365000 | 2024-05-16 9:46AM EDT | 2025-01-17 | 78.77 | 75.35 | 77.40 | 0.00 | - | 1 | 725 | 34.80% |
| MSFT250620C00365000 | 2024-05-13 11:32AM EDT | 2025-06-20 | 83.30 | 86.45 | 88.75 | 0.00 | - | 1 | 576 | 35.01% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 94.75 | 98.00 | 100.85 | 0.00 | - | 1 | 336 | 35.66% |
| MSFT260116C00365000 | 2024-05-17 3:22PM EDT | 2026-01-16 | 101.60 | 99.95 | 103.25 | -0.28 | -0.27% | 5 | 610 | 36.11% |
| MSFT260618C00365000 | 2024-05-14 12:31PM EDT | 2026-06-18 | 104.50 | 108.00 | 113.00 | 0.00 | - | 3 | 19 | 36.92% |
| MSFT261218C00365000 | 2024-05-17 3:56PM EDT | 2026-12-18 | 119.30 | 117.05 | 120.70 | -0.70 | -0.58% | 1 | 1,028 | 36.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00365000 | 2024-05-17 2:09PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 55 | 1,295 | 42.19% |
| MSFT240531P00365000 | 2024-05-17 10:05AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 17 | 1,027 | 32.62% |
| MSFT240607P00365000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.19 | -0.03 | -15.79% | 103 | 280 | 28.42% |
| MSFT240614P00365000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 0.29 | 0.23 | 0.30 | +0.03 | +11.54% | 5 | 223 | 26.47% |
| MSFT240621P00365000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.37 | +0.02 | +5.88% | 31 | 6,625 | 24.54% |
| MSFT240628P00365000 | 2024-05-17 2:49PM EDT | 2024-06-28 | 0.47 | 0.31 | 0.56 | +0.03 | +6.82% | 20 | 259 | 24.16% |
| MSFT240719P00365000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.85 | 0.65 | 0.91 | -0.03 | -3.41% | 13 | 2,517 | 21.78% |
| MSFT240816P00365000 | 2024-05-17 2:43PM EDT | 2024-08-16 | 2.45 | 2.36 | 2.48 | +0.07 | +2.94% | 9 | 1,324 | 23.26% |
| MSFT240920P00365000 | 2024-05-16 1:22PM EDT | 2024-09-20 | 3.28 | 3.50 | 3.70 | 0.00 | - | 34 | 2,921 | 22.32% |
| MSFT241018P00365000 | 2024-05-17 11:04AM EDT | 2024-10-18 | 4.80 | 4.50 | 4.70 | +0.55 | +12.94% | 31 | 637 | 21.87% |
| MSFT241115P00365000 | 2024-05-17 10:19AM EDT | 2024-11-15 | 6.70 | 5.80 | 6.85 | +0.15 | +2.29% | 25 | 614 | 23.11% |
| MSFT241220P00365000 | 2024-05-17 12:26PM EDT | 2024-12-20 | 8.20 | 7.95 | 8.30 | +0.47 | +6.08% | 11 | 5,503 | 22.88% |
| MSFT250117P00365000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 9.26 | 9.00 | 10.20 | +0.18 | +1.98% | 10 | 1,153 | 23.53% |
| MSFT250620P00365000 | 2024-05-16 2:02PM EDT | 2025-06-20 | 14.71 | 14.55 | 16.25 | 0.00 | - | 1 | 2,341 | 23.05% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 20.55 | 22.60 | 0.00 | - | 81 | 248 | 22.86% |
| MSFT260116P00365000 | 2024-05-15 1:49PM EDT | 2026-01-16 | 21.50 | 21.20 | 23.25 | 0.00 | - | 1 | 624 | 22.69% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 24.17% |
| MSFT261218P00365000 | 2024-05-17 3:31PM EDT | 2026-12-18 | 29.90 | 27.60 | 30.10 | +0.20 | +0.67% | 4 | 255 | 21.27% |
© 2024 Yahoo. All rights reserved.