Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00320000 | 2024-05-28 2:59PM EDT | 2024-05-31 | 108.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00320000 | 2024-05-28 10:52AM EDT | 2024-06-21 | 109.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 97.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240705C00320000 | 2024-05-28 2:59PM EDT | 2024-07-05 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-05-22 11:10AM EDT | 2024-07-19 | 114.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00320000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 110.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920C00320000 | 2024-05-28 9:40AM EDT | 2024-09-20 | 116.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 106.40 | 110.55 | 0.00 | - | 2 | 16 | 21.19% |
| MSFT241115C00320000 | 2024-05-14 3:45PM EDT | 2024-11-15 | 107.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00320000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 115.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00320000 | 2024-05-28 9:35AM EDT | 2025-01-17 | 121.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00320000 | 2024-05-21 10:33AM EDT | 2025-03-21 | 126.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00320000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 130.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00320000 | 2024-05-28 10:51AM EDT | 2025-09-19 | 135.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 128.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 128.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00320000 | 2024-05-28 3:38PM EDT | 2026-06-18 | 149.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00320000 | 2024-05-28 1:31PM EDT | 2026-12-18 | 154.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00320000 | 2024-05-22 2:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240607P00320000 | 2024-05-21 11:48AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614P00320000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240621P00320000 | 2024-05-24 9:37AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MSFT240628P00320000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240719P00320000 | 2024-05-28 10:26AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240816P00320000 | 2024-05-23 11:21AM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240920P00320000 | 2024-05-28 2:48PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT241018P00320000 | 2024-05-28 2:49PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT241115P00320000 | 2024-05-24 2:03PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00320000 | 2024-05-28 10:07AM EDT | 2024-12-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00320000 | 2024-05-28 2:08PM EDT | 2025-01-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250321P00320000 | 2024-05-28 11:34AM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00320000 | 2024-05-28 10:04AM EDT | 2025-06-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250919P00320000 | 2024-05-22 1:56PM EDT | 2025-09-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219P00320000 | 2024-05-28 2:34PM EDT | 2025-12-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00320000 | 2024-05-22 1:46PM EDT | 2026-01-16 | 10.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00320000 | 2024-05-22 12:55PM EDT | 2026-06-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT261218P00320000 | 2024-05-28 2:17PM EDT | 2026-12-18 | 16.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.