Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:375.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00375000 | 2024-05-28 11:59AM EDT | 2024-05-31 | 53.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240607C00375000 | 2024-05-23 10:14AM EDT | 2024-06-07 | 57.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240614C00375000 | 2024-05-23 3:57PM EDT | 2024-06-14 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-05-28 3:22PM EDT | 2024-06-21 | 55.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240628C00375000 | 2024-05-28 9:49AM EDT | 2024-06-28 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-28 1:59PM EDT | 2024-07-19 | 57.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-05-28 1:35PM EDT | 2024-08-16 | 61.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-05-28 1:22PM EDT | 2024-09-20 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-23 10:20AM EDT | 2024-10-18 | 68.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-05-17 1:03PM EDT | 2024-11-15 | 62.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-05-28 10:52AM EDT | 2024-12-20 | 71.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-05-24 1:33PM EDT | 2025-01-17 | 76.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-05-24 1:16PM EDT | 2025-06-20 | 88.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-05-28 1:43PM EDT | 2025-12-19 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-05-28 10:32AM EDT | 2026-01-16 | 102.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-05-21 3:27PM EDT | 2026-06-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 122.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00375000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 25.00% |
| MSFT240607P00375000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| MSFT240614P00375000 | 2024-05-28 11:08AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00375000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| MSFT240628P00375000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240705P00375000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-05-28 3:01PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 6.25% |
| MSFT240816P00375000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240920P00375000 | 2024-05-28 2:22PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018P00375000 | 2024-05-28 9:45AM EDT | 2024-10-18 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00375000 | 2024-05-28 9:32AM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 8.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-05-24 2:15PM EDT | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250620P00375000 | 2024-05-23 12:49PM EDT | 2025-06-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT251219P00375000 | 2024-05-23 1:05PM EDT | 2025-12-19 | 21.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT260116P00375000 | 2024-05-22 11:11AM EDT | 2026-01-16 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-05-21 12:01PM EDT | 2026-06-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00375000 | 2024-05-23 10:15AM EDT | 2026-12-18 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.