Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:355.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00355000 | 2024-05-24 2:14PM EDT | 2024-05-31 | 75.87 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT240607C00355000 | 2024-05-20 10:47AM EDT | 2024-06-07 | 71.58 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT240614C00355000 | 2024-05-20 12:28PM EDT | 2024-06-14 | 71.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MSFT240621C00355000 | 2024-05-24 2:30PM EDT | 2024-06-21 | 77.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4,068 | 0.00% |
| MSFT240628C00355000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719C00355000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 74.01 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| MSFT240816C00355000 | 2024-05-28 11:19AM EDT | 2024-08-16 | 79.23 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| MSFT240920C00355000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| MSFT241018C00355000 | 2024-05-20 9:50AM EDT | 2024-10-18 | 81.47 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| MSFT241115C00355000 | 2024-05-23 10:21AM EDT | 2024-11-15 | 89.14 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| MSFT241220C00355000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 89.51 | 0.00 | 0.00 | 0.00 | - | 3 | 758 | 0.00% |
| MSFT250117C00355000 | 2024-05-23 2:15PM EDT | 2025-01-17 | 90.33 | 0.00 | 0.00 | 0.00 | - | 3 | 608 | 0.00% |
| MSFT250620C00355000 | 2024-05-23 3:47PM EDT | 2025-06-20 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| MSFT251219C00355000 | 2024-05-28 9:36AM EDT | 2025-12-19 | 113.19 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MSFT260116C00355000 | 2024-05-28 1:55PM EDT | 2026-01-16 | 115.70 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 29.72% |
| MSFT261218C00355000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 119.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00355000 | 2024-05-28 9:37AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,905 | 50.00% |
| MSFT240607P00355000 | 2024-05-28 10:14AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| MSFT240614P00355000 | 2024-05-22 12:09PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 25.00% |
| MSFT240621P00355000 | 2024-05-28 3:00PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 512 | 7,212 | 12.50% |
| MSFT240628P00355000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| MSFT240719P00355000 | 2024-05-28 3:50PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 831 | 12.50% |
| MSFT240816P00355000 | 2024-05-28 2:17PM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 3,712 | 6.25% |
| MSFT240920P00355000 | 2024-05-28 3:22PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,203 | 6.25% |
| MSFT241018P00355000 | 2024-05-28 9:41AM EDT | 2024-10-18 | 2.71 | 0.00 | 0.00 | 0.00 | - | 41 | 616 | 6.25% |
| MSFT241115P00355000 | 2024-05-28 11:14AM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| MSFT241220P00355000 | 2024-05-28 1:17PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 6.25% |
| MSFT250117P00355000 | 2024-05-28 2:30PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,340 | 6.25% |
| MSFT250620P00355000 | 2024-05-24 10:47AM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 3.13% |
| MSFT251219P00355000 | 2024-05-23 1:45PM EDT | 2025-12-19 | 17.07 | 0.00 | 0.00 | 0.00 | - | 10 | 588 | 3.13% |
| MSFT260116P00355000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 13 | 165 | 3.13% |
| MSFT260618P00355000 | 2024-05-28 9:56AM EDT | 2026-06-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 3.13% |
| MSFT261218P00355000 | 2024-05-10 2:54PM EDT | 2026-12-18 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 3.13% |
© 2024 Yahoo. All rights reserved.