Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:315.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00315000 | 2024-05-22 1:44PM EDT | 2024-05-31 | 114.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 108.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MSFT240614C00315000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 109.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621C00315000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 115.62 | 0.00 | 0.00 | 0.00 | - | 21 | 624 | 0.00% |
| MSFT240628C00315000 | 2024-05-24 12:06PM EDT | 2024-06-28 | 116.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240705C00315000 | 2024-05-24 12:06PM EDT | 2024-07-05 | 116.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240719C00315000 | 2024-05-14 2:25PM EDT | 2024-07-19 | 103.04 | 0.00 | 0.00 | 0.00 | - | 72 | 117 | 0.00% |
| MSFT240816C00315000 | 2024-05-21 12:17PM EDT | 2024-08-16 | 120.60 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| MSFT240920C00315000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 64 | 182 | 0.00% |
| MSFT241018C00315000 | 2024-05-23 11:07AM EDT | 2024-10-18 | 123.69 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 108.22 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| MSFT250117C00315000 | 2024-05-23 10:58AM EDT | 2025-01-17 | 128.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,626 | 0.00% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| MSFT251219C00315000 | 2024-05-28 9:58AM EDT | 2025-12-19 | 143.30 | 0.00 | 0.00 | 0.00 | - | 3 | 806 | 0.00% |
| MSFT260116C00315000 | 2024-05-23 3:06PM EDT | 2026-01-16 | 142.50 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| MSFT260618C00315000 | 2024-05-24 11:47AM EDT | 2026-06-18 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT261218C00315000 | 2024-05-20 3:54PM EDT | 2026-12-18 | 154.36 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MSFT240614P00315000 | 2024-05-21 11:45AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| MSFT240621P00315000 | 2024-05-28 3:31PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 1,383 | 25.00% |
| MSFT240719P00315000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 12.50% |
| MSFT240816P00315000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 12.50% |
| MSFT240920P00315000 | 2024-05-28 11:36AM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 12.50% |
| MSFT241018P00315000 | 2024-05-23 11:22AM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 12.50% |
| MSFT241115P00315000 | 2024-05-24 10:10AM EDT | 2024-11-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 6.25% |
| MSFT241220P00315000 | 2024-05-23 2:13PM EDT | 2024-12-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 9 | 420 | 6.25% |
| MSFT250117P00315000 | 2024-05-28 2:08PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 2,406 | 6.25% |
| MSFT250620P00315000 | 2024-05-28 10:49AM EDT | 2025-06-20 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 6.25% |
| MSFT251219P00315000 | 2024-05-24 11:04AM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 6.25% |
| MSFT260116P00315000 | 2024-05-22 9:34AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 6.25% |
| MSFT260618P00315000 | 2024-05-21 9:41AM EDT | 2026-06-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| MSFT261218P00315000 | 2024-05-15 10:24AM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
© 2024 Yahoo. All rights reserved.