Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:325.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00325000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 99.15 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| MSFT240607C00325000 | 2024-05-21 10:11AM EDT | 2024-06-07 | 103.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614C00325000 | 2024-05-23 11:34AM EDT | 2024-06-14 | 107.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240621C00325000 | 2024-05-23 11:58AM EDT | 2024-06-21 | 108.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,361 | 0.00% |
| MSFT240719C00325000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 97.20 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| MSFT240816C00325000 | 2024-05-22 11:22AM EDT | 2024-08-16 | 111.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSFT240920C00325000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 110.95 | 0.00 | 0.00 | 0.00 | - | 11 | 258 | 0.00% |
| MSFT241018C00325000 | 2024-05-14 3:52PM EDT | 2024-10-18 | 100.19 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 114.65 | 116.00 | 0.00 | - | 1 | 25 | 44.12% |
| MSFT241220C00325000 | 2024-05-23 10:57AM EDT | 2024-12-20 | 117.70 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| MSFT250117C00325000 | 2024-05-24 12:45PM EDT | 2025-01-17 | 118.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| MSFT250620C00325000 | 2024-05-24 9:47AM EDT | 2025-06-20 | 123.15 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| MSFT251219C00325000 | 2024-05-28 1:21PM EDT | 2025-12-19 | 136.30 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 0.00% |
| MSFT260116C00325000 | 2024-05-24 10:10AM EDT | 2026-01-16 | 135.25 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 26.41% |
| MSFT261218C00325000 | 2024-05-28 3:25PM EDT | 2026-12-18 | 153.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00325000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 50.00% |
| MSFT240607P00325000 | 2024-05-28 10:06AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| MSFT240614P00325000 | 2024-05-22 12:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| MSFT240621P00325000 | 2024-05-28 2:46PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 3,217 | 25.00% |
| MSFT240628P00325000 | 2024-05-21 12:00PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MSFT240719P00325000 | 2024-05-28 10:47AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 12.50% |
| MSFT240816P00325000 | 2024-05-24 12:04PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 2,133 | 12.50% |
| MSFT240920P00325000 | 2024-05-28 2:17PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,906 | 12.50% |
| MSFT241018P00325000 | 2024-05-28 11:57AM EDT | 2024-10-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 6.25% |
| MSFT241115P00325000 | 2024-05-24 3:06PM EDT | 2024-11-15 | 2.04 | 0.00 | 0.00 | 0.00 | - | 85 | 341 | 6.25% |
| MSFT241220P00325000 | 2024-05-24 2:11PM EDT | 2024-12-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 6.25% |
| MSFT250117P00325000 | 2024-05-28 10:53AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 2,135 | 6.25% |
| MSFT250620P00325000 | 2024-05-28 1:59PM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 858 | 6.25% |
| MSFT251219P00325000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 3.13% |
| MSFT260116P00325000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 3.13% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MSFT261218P00325000 | 2024-05-28 11:39AM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
© 2024 Yahoo. All rights reserved.