Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00445000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.15 | -0.13 | -61.90% | 1,508 | 2,872 | 21.92% |
| MSFT240531C00445000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.29 | -0.18 | -42.86% | 2,084 | 1,302 | 17.51% |
| MSFT240607C00445000 | 2024-05-17 2:50PM EDT | 2024-06-07 | 0.57 | 0.59 | 1.22 | -0.33 | -36.67% | 25 | 397 | 20.22% |
| MSFT240614C00445000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 1.30 | 1.20 | 1.86 | -0.18 | -12.16% | 135 | 316 | 19.97% |
| MSFT240621C00445000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.71 | 1.73 | 1.86 | -0.41 | -19.34% | 614 | 4,041 | 17.87% |
| MSFT240628C00445000 | 2024-05-17 3:13PM EDT | 2024-06-28 | 2.31 | 1.33 | 2.50 | -0.43 | -15.69% | 26 | 2,045 | 18.08% |
| MSFT240719C00445000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 4.69 | 4.55 | 5.10 | -0.38 | -7.50% | 249 | 3,417 | 19.78% |
| MSFT240816C00445000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 9.74 | 9.55 | 10.05 | -0.61 | -5.89% | 40 | 1,882 | 23.29% |
| MSFT240920C00445000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 13.10 | 12.75 | 13.70 | -0.91 | -6.50% | 15 | 734 | 23.78% |
| MSFT241018C00445000 | 2024-05-17 12:54PM EDT | 2024-10-18 | 15.55 | 14.90 | 17.85 | -1.09 | -6.55% | 1 | 294 | 25.50% |
| MSFT241115C00445000 | 2024-05-17 9:46AM EDT | 2024-11-15 | 20.64 | 19.80 | 21.85 | -1.07 | -4.93% | 6 | 461 | 26.93% |
| MSFT241220C00445000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 24.55 | 22.80 | 24.50 | 0.00 | - | 7 | 601 | 26.74% |
| MSFT250117C00445000 | 2024-05-17 1:05PM EDT | 2025-01-17 | 25.77 | 25.15 | 27.40 | -1.43 | -5.26% | 2 | 779 | 27.31% |
| MSFT250620C00445000 | 2024-05-16 9:35AM EDT | 2025-06-20 | 42.44 | 39.40 | 43.00 | 0.00 | - | 2 | 608 | 30.33% |
| MSFT251219C00445000 | 2024-05-15 12:53PM EDT | 2025-12-19 | 55.55 | 52.95 | 56.15 | 0.00 | - | 13 | 2,359 | 31.35% |
| MSFT260116C00445000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 57.35 | 54.90 | 57.70 | 0.00 | - | 2 | 687 | 31.34% |
| MSFT260618C00445000 | 2024-05-15 12:55PM EDT | 2026-06-18 | 67.60 | 64.85 | 67.75 | 0.00 | - | 1 | 5 | 32.18% |
| MSFT261218C00445000 | 2024-05-16 2:16PM EDT | 2026-12-18 | 77.85 | 74.65 | 79.50 | 0.00 | - | 1 | 27 | 33.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00445000 | 2024-05-16 3:10PM EDT | 2024-05-24 | 23.05 | 23.60 | 25.85 | 0.00 | - | 1 | 1 | 33.64% |
| MSFT240531P00445000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 22.60 | 23.40 | 26.15 | 0.00 | - | 2 | 2 | 25.59% |
| MSFT240621P00445000 | 2024-05-16 2:17PM EDT | 2024-06-21 | 24.27 | 24.50 | 26.00 | 0.00 | - | 6 | 87 | 15.64% |
| MSFT240719P00445000 | 2024-05-17 11:07AM EDT | 2024-07-19 | 27.27 | 25.45 | 27.40 | +2.86 | +11.72% | 1 | 232 | 15.02% |
| MSFT240816P00445000 | 2024-05-16 10:23AM EDT | 2024-08-16 | 26.75 | 28.05 | 31.65 | 0.00 | - | 1 | 232 | 19.00% |
| MSFT240920P00445000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 36.65 | 30.95 | 32.60 | 0.00 | - | 3 | 84 | 17.26% |
| MSFT241018P00445000 | 2024-05-15 3:25PM EDT | 2024-10-18 | 30.75 | 31.30 | 33.05 | 0.00 | - | 4 | 27 | 16.09% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 34.45 | 36.85 | 0.00 | - | 2 | 127 | 18.33% |
| MSFT241220P00445000 | 2024-05-16 9:38AM EDT | 2024-12-20 | 34.60 | 36.00 | 38.10 | 0.00 | - | 1 | 240 | 17.82% |
| MSFT250117P00445000 | 2024-05-14 12:25PM EDT | 2025-01-17 | 43.75 | 37.85 | 39.20 | 0.00 | - | 20 | 166 | 17.62% |
| MSFT250620P00445000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 44.13 | 43.05 | 46.30 | 0.00 | - | 1 | 285 | 18.01% |
| MSFT251219P00445000 | 2024-05-14 2:43PM EDT | 2025-12-19 | 54.46 | 51.80 | 54.05 | 0.00 | - | 22 | 34 | 18.65% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 52.60 | 54.85 | 0.00 | - | 81 | 84 | 18.59% |
| MSFT260618P00445000 | 2024-05-15 1:28PM EDT | 2026-06-18 | 56.55 | 56.65 | 59.30 | 0.00 | - | 21 | 62 | 18.47% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 20.56% |
© 2024 Yahoo. All rights reserved.