Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00330000 | 2024-05-23 12:07PM EDT | 2024-05-31 | 101.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00330000 | 2024-05-24 12:34PM EDT | 2024-06-21 | 101.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240628C00330000 | 2024-05-21 11:19AM EDT | 2024-06-28 | 101.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719C00330000 | 2024-05-23 12:31PM EDT | 2024-07-19 | 105.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00330000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 98.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00330000 | 2024-05-24 2:34PM EDT | 2024-09-20 | 106.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00330000 | 2024-05-13 10:38AM EDT | 2024-10-18 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00330000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 104.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 108.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00330000 | 2024-05-23 2:47PM EDT | 2025-01-17 | 111.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00330000 | 2024-05-24 10:21AM EDT | 2025-03-21 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00330000 | 2024-05-24 11:22AM EDT | 2025-06-20 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 2025-09-19 | 122.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00330000 | 2024-05-28 2:27PM EDT | 2025-12-19 | 132.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT260116C00330000 | 2024-05-24 12:30PM EDT | 2026-01-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00330000 | 2024-05-28 3:25PM EDT | 2026-06-18 | 142.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00330000 | 2024-05-22 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00330000 | 2024-05-28 3:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614P00330000 | 2024-05-21 9:59AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00330000 | 2024-05-24 12:10PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240628P00330000 | 2024-05-28 12:57PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240705P00330000 | 2024-05-28 12:34PM EDT | 2024-07-05 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00330000 | 2024-05-28 10:53AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816P00330000 | 2024-05-28 12:56PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240920P00330000 | 2024-05-28 2:40PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| MSFT241018P00330000 | 2024-05-28 2:51PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115P00330000 | 2024-05-24 1:27PM EDT | 2024-11-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| MSFT241220P00330000 | 2024-05-28 2:22PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT250117P00330000 | 2024-05-28 2:34PM EDT | 2025-01-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321P00330000 | 2024-05-28 1:16PM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00330000 | 2024-05-28 10:45AM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250919P00330000 | 2024-05-17 11:04AM EDT | 2025-09-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219P00330000 | 2024-05-21 12:51PM EDT | 2025-12-19 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00330000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00330000 | 2024-05-28 12:40PM EDT | 2026-12-18 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.