Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00270000 | 2024-05-28 12:02PM EDT | 2024-06-21 | 159.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-05-14 12:19PM EDT | 2024-07-19 | 145.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240816C00270000 | 2024-05-28 12:02PM EDT | 2024-08-16 | 162.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00270000 | 2024-05-14 1:10PM EDT | 2024-09-20 | 147.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00270000 | 2024-05-28 12:21PM EDT | 2024-10-18 | 164.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 165.75 | 169.35 | 0.00 | - | 4 | 8 | 56.49% |
| MSFT241220C00270000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 167.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-05-21 10:13AM EDT | 2025-01-17 | 167.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 153.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00270000 | 2024-05-21 11:59AM EDT | 2025-06-20 | 176.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MSFT260116C00270000 | 2024-05-24 12:46PM EDT | 2026-01-16 | 182.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT260618C00270000 | 2024-05-13 9:39AM EDT | 2026-06-18 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00270000 | 2024-05-20 3:44PM EDT | 2026-12-18 | 188.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240607P00270000 | 2024-05-22 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00270000 | 2024-05-22 12:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-05-22 3:26PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSFT240816P00270000 | 2024-05-24 2:44PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240920P00270000 | 2024-05-28 12:24PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MSFT241018P00270000 | 2024-05-28 10:00AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00270000 | 2024-05-24 3:41PM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241220P00270000 | 2024-05-23 10:52AM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-05-22 9:49AM EDT | 2025-01-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00270000 | 2024-05-21 1:38PM EDT | 2025-03-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT250620P00270000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250919P00270000 | 2024-05-23 3:34PM EDT | 2025-09-19 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-05-21 11:38AM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260116P00270000 | 2024-05-28 10:13AM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 5.55 | 7.15 | 0.00 | - | 20 | 20 | 26.89% |
| MSFT261218P00270000 | 2024-05-21 11:56AM EDT | 2026-12-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.