Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:305.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00305000 | 2024-05-28 1:24PM EDT | 2024-06-21 | 125.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,135 | 0.00% |
| MSFT240719C00305000 | 2024-05-23 2:23PM EDT | 2024-07-19 | 124.73 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| MSFT240816C00305000 | 2024-05-23 3:20PM EDT | 2024-08-16 | 125.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MSFT240920C00305000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 122.48 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.00% |
| MSFT241018C00305000 | 2024-05-23 2:43PM EDT | 2024-10-18 | 128.79 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00305000 | 2024-05-22 11:31AM EDT | 2024-12-20 | 136.35 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| MSFT250117C00305000 | 2024-05-16 11:35AM EDT | 2025-01-17 | 131.96 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 0.00% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 127.42 | 0.00 | 0.00 | 0.00 | - | 32 | 458 | 0.00% |
| MSFT251219C00305000 | 2024-05-21 2:40PM EDT | 2025-12-19 | 154.10 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 136.60 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 145.00 | 148.75 | 0.00 | - | 7 | 34 | 33.24% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240614P00305000 | 2024-05-10 12:47PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240621P00305000 | 2024-05-28 12:42PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 3,977 | 25.00% |
| MSFT240628P00305000 | 2024-05-22 3:46PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240719P00305000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 12.50% |
| MSFT240816P00305000 | 2024-05-28 12:20PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 12.50% |
| MSFT240920P00305000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 149 | 1,497 | 12.50% |
| MSFT241018P00305000 | 2024-05-20 12:55PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 290 | 573 | 12.50% |
| MSFT241115P00305000 | 2024-05-28 11:06AM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 12.50% |
| MSFT241220P00305000 | 2024-05-28 1:11PM EDT | 2024-12-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 6.25% |
| MSFT250117P00305000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 33 | 3,553 | 6.25% |
| MSFT250620P00305000 | 2024-05-22 10:16AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 6.25% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,837 | 6.25% |
| MSFT260116P00305000 | 2024-05-17 12:43PM EDT | 2026-01-16 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| MSFT260618P00305000 | 2024-05-21 10:17AM EDT | 2026-06-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 12.90 | 15.30 | 0.00 | - | 1 | 2 | 24.92% |
© 2024 Yahoo. All rights reserved.