Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00380000 | 2024-05-28 11:25AM EDT | 2024-05-31 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| MSFT240607C00380000 | 2024-05-28 2:12PM EDT | 2024-06-07 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MSFT240614C00380000 | 2024-05-24 1:35PM EDT | 2024-06-14 | 51.49 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| MSFT240621C00380000 | 2024-05-28 2:06PM EDT | 2024-06-21 | 50.84 | 0.00 | 0.00 | 0.00 | - | 9 | 4,765 | 0.00% |
| MSFT240628C00380000 | 2024-05-28 11:34AM EDT | 2024-06-28 | 50.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719C00380000 | 2024-05-28 3:02PM EDT | 2024-07-19 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,997 | 0.00% |
| MSFT240816C00380000 | 2024-05-28 1:53PM EDT | 2024-08-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 48 | 700 | 0.00% |
| MSFT240920C00380000 | 2024-05-28 12:46PM EDT | 2024-09-20 | 59.37 | 0.00 | 0.00 | 0.00 | - | 7 | 2,689 | 0.00% |
| MSFT241018C00380000 | 2024-05-28 12:38PM EDT | 2024-10-18 | 62.21 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| MSFT241115C00380000 | 2024-05-28 11:49AM EDT | 2024-11-15 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| MSFT241220C00380000 | 2024-05-23 12:17PM EDT | 2024-12-20 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,268 | 0.00% |
| MSFT250117C00380000 | 2024-05-28 9:48AM EDT | 2025-01-17 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,548 | 0.00% |
| MSFT250321C00380000 | 2024-05-24 12:06PM EDT | 2025-03-21 | 77.27 | 0.00 | 0.00 | 0.00 | - | 35 | 298 | 0.00% |
| MSFT250620C00380000 | 2024-05-28 12:55PM EDT | 2025-06-20 | 83.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3,198 | 0.00% |
| MSFT250919C00380000 | 2024-05-24 1:04PM EDT | 2025-09-19 | 91.42 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| MSFT251219C00380000 | 2024-05-24 1:16PM EDT | 2025-12-19 | 99.65 | 0.00 | 0.00 | 0.00 | - | 48 | 3,001 | 0.00% |
| MSFT260116C00380000 | 2024-05-24 1:12PM EDT | 2026-01-16 | 99.55 | 0.00 | 0.00 | 0.00 | - | 23 | 824 | 0.00% |
| MSFT260618C00380000 | 2024-05-24 9:54AM EDT | 2026-06-18 | 105.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT261218C00380000 | 2024-05-28 2:08PM EDT | 2026-12-18 | 118.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,636 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00380000 | 2024-05-28 2:52PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 1,438 | 25.00% |
| MSFT240607P00380000 | 2024-05-28 2:34PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 1,104 | 12.50% |
| MSFT240614P00380000 | 2024-05-28 3:34PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 244 | 1,057 | 12.50% |
| MSFT240621P00380000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 6,825 | 12.50% |
| MSFT240628P00380000 | 2024-05-28 3:49PM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 6.25% |
| MSFT240705P00380000 | 2024-05-28 12:21PM EDT | 2024-07-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MSFT240719P00380000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 552 | 7,776 | 6.25% |
| MSFT240816P00380000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 2.96 | 0.00 | 0.00 | 0.00 | - | 47 | 1,181 | 6.25% |
| MSFT240920P00380000 | 2024-05-28 3:02PM EDT | 2024-09-20 | 4.29 | 0.00 | 0.00 | 0.00 | - | 31 | 2,076 | 6.25% |
| MSFT241018P00380000 | 2024-05-28 9:54AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 753 | 3.13% |
| MSFT241115P00380000 | 2024-05-28 3:59PM EDT | 2024-11-15 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 846 | 3.13% |
| MSFT241220P00380000 | 2024-05-28 11:33AM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 3.13% |
| MSFT250117P00380000 | 2024-05-28 1:01PM EDT | 2025-01-17 | 10.21 | 0.00 | 0.00 | 0.00 | - | 289 | 2,513 | 3.13% |
| MSFT250321P00380000 | 2024-05-28 10:32AM EDT | 2025-03-21 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,240 | 3.13% |
| MSFT250620P00380000 | 2024-05-24 2:32PM EDT | 2025-06-20 | 16.32 | 0.00 | 0.00 | 0.00 | - | 3 | 779 | 3.13% |
| MSFT250919P00380000 | 2024-05-28 10:32AM EDT | 2025-09-19 | 20.11 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
| MSFT251219P00380000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 676 | 1.56% |
| MSFT260116P00380000 | 2024-05-28 12:32PM EDT | 2026-01-16 | 23.95 | 0.00 | 0.00 | 0.00 | - | 26 | 1,608 | 1.56% |
| MSFT260618P00380000 | 2024-05-28 12:33PM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 60 | 186 | 1.56% |
| MSFT261218P00380000 | 2024-05-28 12:12PM EDT | 2026-12-18 | 32.10 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 1.56% |
© 2024 Yahoo. All rights reserved.