Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00230000 | 2024-05-23 12:17PM EDT | 2024-06-21 | 202.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 2024-06-28 | 184.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT241018C00230000 | 2024-05-28 10:55AM EDT | 2024-10-18 | 202.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT250117C00230000 | 2024-05-23 10:40AM EDT | 2025-01-17 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00230000 | 2024-05-14 3:55PM EDT | 2025-06-20 | 198.54 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 200.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT251219C00230000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 210.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00230000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 211.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 35.96% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00230000 | 2024-05-23 3:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSFT240719P00230000 | 2024-05-14 12:55PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240816P00230000 | 2024-05-24 2:46PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240920P00230000 | 2024-05-24 3:13PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241018P00230000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT241115P00230000 | 2024-05-24 3:40PM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT241220P00230000 | 2024-05-28 2:36PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT250117P00230000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 2.55 | 0.00 | - | 1 | 56 | 42.51% |
| MSFT250620P00230000 | 2024-05-21 10:29AM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250919P00230000 | 2024-05-21 3:25PM EDT | 2025-09-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT251219P00230000 | 2024-05-21 10:47AM EDT | 2025-12-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT260116P00230000 | 2024-05-17 10:03AM EDT | 2026-01-16 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 1.39 | 5.50 | 0.00 | - | 1 | 39 | 31.84% |
| MSFT261218P00230000 | 2024-05-23 3:04PM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.