Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00385000 | 2024-05-28 3:01PM EDT | 2024-05-31 | 44.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240607C00385000 | 2024-05-28 10:08AM EDT | 2024-06-07 | 44.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00385000 | 2024-05-17 1:08PM EDT | 2024-06-14 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00385000 | 2024-05-28 3:22PM EDT | 2024-06-21 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240628C00385000 | 2024-05-21 12:05PM EDT | 2024-06-28 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240705C00385000 | 2024-05-28 10:31AM EDT | 2024-07-05 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00385000 | 2024-05-24 2:42PM EDT | 2024-08-16 | 53.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00385000 | 2024-05-24 12:50PM EDT | 2024-09-20 | 55.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-05-22 11:15AM EDT | 2024-10-18 | 60.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00385000 | 2024-05-28 11:44AM EDT | 2024-11-15 | 61.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-05-28 11:07AM EDT | 2025-01-17 | 67.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250620C00385000 | 2024-05-28 3:47PM EDT | 2025-06-20 | 80.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-05-28 10:41AM EDT | 2025-12-19 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00385000 | 2024-05-28 9:59AM EDT | 2026-01-16 | 94.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00385000 | 2024-05-22 3:19PM EDT | 2026-06-18 | 104.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00385000 | 2024-05-28 2:48PM EDT | 2026-12-18 | 114.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00385000 | 2024-05-28 3:38PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MSFT240607P00385000 | 2024-05-28 3:25PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| MSFT240614P00385000 | 2024-05-28 1:41PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MSFT240621P00385000 | 2024-05-28 3:32PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 12.50% |
| MSFT240628P00385000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240705P00385000 | 2024-05-28 2:38PM EDT | 2024-07-05 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240719P00385000 | 2024-05-28 3:40PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| MSFT240816P00385000 | 2024-05-28 2:36PM EDT | 2024-08-16 | 3.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MSFT240920P00385000 | 2024-05-28 11:29AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241018P00385000 | 2024-05-28 2:09PM EDT | 2024-10-18 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241115P00385000 | 2024-05-24 1:58PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220P00385000 | 2024-05-28 3:45PM EDT | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250117P00385000 | 2024-05-28 1:06PM EDT | 2025-01-17 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00385000 | 2024-05-24 1:26PM EDT | 2025-06-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219P00385000 | 2024-05-21 11:13AM EDT | 2025-12-19 | 25.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116P00385000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT261218P00385000 | 2024-05-28 9:46AM EDT | 2026-12-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.