Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:295.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00295000 | 2024-05-28 2:05PM EDT | 2024-06-21 | 135.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 138.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-05-23 9:37AM EDT | 2025-01-17 | 148.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00295000 | 2024-05-21 1:34PM EDT | 2025-06-20 | 153.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 159.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260116C00295000 | 2024-05-24 12:25PM EDT | 2026-01-16 | 162.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00295000 | 2024-05-23 1:56PM EDT | 2026-12-18 | 173.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00295000 | 2024-05-13 12:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00295000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240628P00295000 | 2024-05-28 12:32PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00295000 | 2024-05-28 12:22PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00295000 | 2024-05-24 9:43AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00295000 | 2024-05-28 1:31PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241220P00295000 | 2024-05-22 9:47AM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00295000 | 2024-05-24 1:05PM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250620P00295000 | 2024-05-14 2:40PM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 2025-12-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00295000 | 2024-05-28 12:26PM EDT | 2026-06-18 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00295000 | 2024-05-21 12:45PM EDT | 2026-12-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.