Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00350000 | 2024-05-28 1:38PM EDT | 2024-05-31 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00350000 | 2024-05-24 12:20PM EDT | 2024-06-07 | 80.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00350000 | 2024-05-21 1:28PM EDT | 2024-06-14 | 81.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00350000 | 2024-05-28 3:47PM EDT | 2024-06-21 | 80.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240705C00350000 | 2024-05-28 11:23AM EDT | 2024-07-05 | 81.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-05-24 2:00PM EDT | 2024-07-19 | 83.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00350000 | 2024-05-28 11:03AM EDT | 2024-08-16 | 83.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240920C00350000 | 2024-05-28 12:31PM EDT | 2024-09-20 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-05-24 2:10PM EDT | 2024-10-18 | 90.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241115C00350000 | 2024-05-24 1:30PM EDT | 2024-11-15 | 92.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-05-28 10:07AM EDT | 2024-12-20 | 93.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-05-28 10:04AM EDT | 2025-01-17 | 95.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-05-28 9:59AM EDT | 2025-03-21 | 98.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00350000 | 2024-05-28 1:16PM EDT | 2025-06-20 | 106.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00350000 | 2024-05-22 10:54AM EDT | 2025-09-19 | 114.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00350000 | 2024-05-28 9:36AM EDT | 2025-12-19 | 116.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00350000 | 2024-05-28 1:49PM EDT | 2026-01-16 | 119.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00350000 | 2024-05-23 3:36PM EDT | 2026-06-18 | 125.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00350000 | 2024-05-22 12:44PM EDT | 2026-12-18 | 137.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00350000 | 2024-05-24 12:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT240607P00350000 | 2024-05-28 12:51PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT240614P00350000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240621P00350000 | 2024-05-28 3:30PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| MSFT240628P00350000 | 2024-05-28 2:38PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00350000 | 2024-05-28 2:44PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816P00350000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT240920P00350000 | 2024-05-28 11:34AM EDT | 2024-09-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241018P00350000 | 2024-05-28 2:38PM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241115P00350000 | 2024-05-28 11:13AM EDT | 2024-11-15 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220P00350000 | 2024-05-28 3:20PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117P00350000 | 2024-05-28 2:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT250321P00350000 | 2024-05-28 2:11PM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620P00350000 | 2024-05-28 2:48PM EDT | 2025-06-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT250919P00350000 | 2024-05-16 11:58AM EDT | 2025-09-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-05-28 2:03PM EDT | 2025-12-19 | 15.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT260116P00350000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT260618P00350000 | 2024-05-28 2:35PM EDT | 2026-06-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00350000 | 2024-05-28 12:08PM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.