Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00340000 | 2024-05-28 9:33AM EDT | 2024-05-31 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00340000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-05-28 2:05PM EDT | 2024-07-19 | 92.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00340000 | 2024-05-28 11:08AM EDT | 2024-08-16 | 93.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-05-21 3:15PM EDT | 2024-09-20 | 96.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-05-28 9:51AM EDT | 2024-10-18 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00340000 | 2024-05-28 3:37PM EDT | 2024-11-15 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-05-23 2:28PM EDT | 2024-12-20 | 100.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 105.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-05-24 2:53PM EDT | 2025-03-21 | 109.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-05-24 3:56PM EDT | 2025-06-20 | 114.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00340000 | 2024-05-24 2:44PM EDT | 2025-09-19 | 120.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-05-23 3:28PM EDT | 2025-12-19 | 122.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-05-24 10:02AM EDT | 2026-01-16 | 123.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00340000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 144.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00340000 | 2024-05-28 2:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240607P00340000 | 2024-05-28 12:15PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240614P00340000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240621P00340000 | 2024-05-28 1:46PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT240628P00340000 | 2024-05-24 9:38AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00340000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816P00340000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240920P00340000 | 2024-05-28 12:42PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-05-28 11:56AM EDT | 2024-10-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MSFT241115P00340000 | 2024-05-28 11:12AM EDT | 2024-11-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-05-28 3:27PM EDT | 2024-12-20 | 3.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-05-28 11:27AM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT250321P00340000 | 2024-05-28 1:12PM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT250620P00340000 | 2024-05-24 9:31AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250919P00340000 | 2024-05-22 10:09AM EDT | 2025-09-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-05-21 12:20PM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-05-28 12:06PM EDT | 2026-01-16 | 14.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT260618P00340000 | 2024-05-28 12:28PM EDT | 2026-06-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| MSFT261218P00340000 | 2024-05-24 2:05PM EDT | 2026-12-18 | 20.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.