Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 558 | 143.75% |
| MSFT240621C00540000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.43 | 0.00 | - | 1 | 1,327 | 38.94% |
| MSFT240719C00540000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.22 | -0.02 | -40.00% | 74 | 529 | 26.54% |
| MSFT240816C00540000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.19 | 0.00 | - | 14 | 835 | 21.73% |
| MSFT240920C00540000 | 2024-05-15 3:44PM EDT | 2024-09-20 | 0.50 | 0.36 | 0.48 | 0.00 | - | 1 | 733 | 21.08% |
| MSFT241018C00540000 | 2024-05-17 2:24PM EDT | 2024-10-18 | 0.68 | 0.72 | 0.88 | -0.19 | -21.84% | 1 | 112 | 21.11% |
| MSFT241115C00540000 | 2024-05-16 11:41AM EDT | 2024-11-15 | 2.13 | 1.71 | 2.12 | 0.00 | - | 2 | 404 | 23.12% |
| MSFT241220C00540000 | 2024-05-17 10:52AM EDT | 2024-12-20 | 2.70 | 2.55 | 3.25 | -0.48 | -15.09% | 2 | 3,436 | 23.41% |
| MSFT250117C00540000 | 2024-05-16 3:10PM EDT | 2025-01-17 | 3.87 | 3.45 | 4.45 | 0.00 | - | 2 | 2,818 | 23.91% |
| MSFT250321C00540000 | 2024-05-15 1:50PM EDT | 2025-03-21 | 7.20 | 6.10 | 6.95 | 0.00 | - | 3 | 1,086 | 24.27% |
| MSFT250620C00540000 | 2024-05-16 1:22PM EDT | 2025-06-20 | 11.45 | 10.40 | 12.45 | 0.00 | - | 1 | 1,362 | 26.00% |
| MSFT250919C00540000 | 2024-05-10 12:35PM EDT | 2025-09-19 | 15.15 | 15.45 | 17.45 | 0.00 | - | 10 | 26 | 26.79% |
| MSFT251219C00540000 | 2024-05-14 12:11PM EDT | 2025-12-19 | 19.81 | 20.70 | 23.20 | 0.00 | - | 2 | 997 | 27.84% |
| MSFT260116C00540000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 24.45 | 22.00 | 24.35 | 0.00 | - | 2 | 460 | 27.80% |
| MSFT260618C00540000 | 2024-05-16 11:39AM EDT | 2026-06-18 | 33.26 | 30.50 | 33.25 | 0.00 | - | 1 | 87 | 28.93% |
| MSFT261218C00540000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 42.40 | 39.45 | 42.60 | 0.00 | - | 10 | 837 | 29.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 539.33% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 118.20 | 122.00 | 0.00 | - | 3 | 0 | 52.65% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 43.43% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 29.65% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 35.08% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 39.37% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 117.50 | 122.45 | 0.00 | - | 26 | 27 | 13.44% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 17.89% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 11.65% |
© 2024 Yahoo. All rights reserved.