Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00290000 | 2024-05-28 1:52PM EDT | 2024-05-31 | 139.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00290000 | 2024-05-28 1:52PM EDT | 2024-06-21 | 139.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00290000 | 2024-05-13 2:38PM EDT | 2024-07-19 | 127.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00290000 | 2024-05-21 1:53PM EDT | 2024-08-16 | 144.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00290000 | 2024-05-13 10:33AM EDT | 2024-09-20 | 127.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00290000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 143.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00290000 | 2024-05-10 2:23PM EDT | 2024-11-15 | 132.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00290000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 150.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00290000 | 2024-05-24 9:38AM EDT | 2025-01-17 | 146.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00290000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 145.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00290000 | 2024-05-21 11:38AM EDT | 2025-06-20 | 158.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 2025-09-19 | 145.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT251219C00290000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 163.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT260116C00290000 | 2024-05-24 12:25PM EDT | 2026-01-16 | 166.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618C00290000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 161.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00290000 | 2024-05-28 9:35AM EDT | 2026-12-18 | 177.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00290000 | 2024-05-15 10:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00290000 | 2024-05-24 12:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00290000 | 2024-05-24 9:49AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00290000 | 2024-05-24 2:43PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00290000 | 2024-05-24 2:41PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT241018P00290000 | 2024-05-21 1:35PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT241115P00290000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00290000 | 2024-05-28 9:37AM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT250117P00290000 | 2024-05-24 10:46AM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00290000 | 2024-05-24 10:10AM EDT | 2025-03-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00290000 | 2024-05-28 12:07PM EDT | 2025-06-20 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250919P00290000 | 2024-05-28 12:27PM EDT | 2025-09-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219P00290000 | 2024-05-28 11:46AM EDT | 2025-12-19 | 6.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260116P00290000 | 2024-05-28 2:39PM EDT | 2026-01-16 | 6.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 12.33 | 8.00 | 9.65 | 0.00 | - | 1 | 2 | 25.96% |
| MSFT261218P00290000 | 2024-05-21 2:56PM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.