Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00390000 | 2024-05-28 3:04PM EDT | 2024-05-31 | 39.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240607C00390000 | 2024-05-28 3:03PM EDT | 2024-06-07 | 40.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT240614C00390000 | 2024-05-24 1:21PM EDT | 2024-06-14 | 41.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00390000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 42.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240628C00390000 | 2024-05-28 3:06PM EDT | 2024-06-28 | 41.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240705C00390000 | 2024-05-28 10:08AM EDT | 2024-07-05 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-05-28 9:40AM EDT | 2024-07-19 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00390000 | 2024-05-28 1:02PM EDT | 2024-08-16 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00390000 | 2024-05-28 11:02AM EDT | 2024-09-20 | 50.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-05-28 12:49PM EDT | 2024-10-18 | 53.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00390000 | 2024-05-28 3:38PM EDT | 2024-11-15 | 58.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-05-28 11:32AM EDT | 2024-12-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-05-28 3:18PM EDT | 2025-01-17 | 63.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00390000 | 2024-05-28 10:58AM EDT | 2025-06-20 | 76.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250919C00390000 | 2024-05-28 12:09PM EDT | 2025-09-19 | 84.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 91.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00390000 | 2024-05-28 3:19PM EDT | 2026-01-16 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00390000 | 2024-05-28 2:23PM EDT | 2026-12-18 | 111.82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00390000 | 2024-05-28 3:33PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| MSFT240607P00390000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| MSFT240614P00390000 | 2024-05-28 1:41PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| MSFT240621P00390000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| MSFT240628P00390000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| MSFT240705P00390000 | 2024-05-28 2:08PM EDT | 2024-07-05 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240719P00390000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| MSFT240816P00390000 | 2024-05-28 3:14PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT240920P00390000 | 2024-05-28 3:44PM EDT | 2024-09-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| MSFT241018P00390000 | 2024-05-28 3:04PM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241115P00390000 | 2024-05-28 3:59PM EDT | 2024-11-15 | 9.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220P00390000 | 2024-05-28 3:49PM EDT | 2024-12-20 | 11.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250117P00390000 | 2024-05-28 9:53AM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250321P00390000 | 2024-05-28 3:33PM EDT | 2025-03-21 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250620P00390000 | 2024-05-28 1:55PM EDT | 2025-06-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| MSFT251219P00390000 | 2024-05-24 1:14PM EDT | 2025-12-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116P00390000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00390000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.