Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00400000 | 2024-05-28 1:38PM EDT | 2024-05-31 | 29.60 | 0.00 | 0.00 | 0.00 | - | 15 | 711 | 0.00% |
| MSFT240607C00400000 | 2024-05-28 3:22PM EDT | 2024-06-07 | 30.12 | 0.00 | 0.00 | 0.00 | - | 56 | 175 | 0.00% |
| MSFT240614C00400000 | 2024-05-28 1:46PM EDT | 2024-06-14 | 30.55 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| MSFT240621C00400000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 32.08 | 0.00 | 0.00 | 0.00 | - | 219 | 14,779 | 0.00% |
| MSFT240628C00400000 | 2024-05-28 11:25AM EDT | 2024-06-28 | 31.60 | 0.00 | 0.00 | 0.00 | - | 162 | 195 | 0.00% |
| MSFT240705C00400000 | 2024-05-28 3:55PM EDT | 2024-07-05 | 33.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719C00400000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 35.60 | 0.00 | 0.00 | 0.00 | - | 215 | 5,727 | 0.00% |
| MSFT240816C00400000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,532 | 0.00% |
| MSFT240920C00400000 | 2024-05-28 2:26PM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,329 | 0.00% |
| MSFT241018C00400000 | 2024-05-28 1:59PM EDT | 2024-10-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 8 | 335 | 0.00% |
| MSFT241115C00400000 | 2024-05-24 11:32AM EDT | 2024-11-15 | 51.16 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 0.00% |
| MSFT241220C00400000 | 2024-05-28 3:42PM EDT | 2024-12-20 | 54.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,356 | 0.00% |
| MSFT250117C00400000 | 2024-05-28 3:18PM EDT | 2025-01-17 | 56.77 | 0.00 | 0.00 | 0.00 | - | 132 | 7,356 | 0.00% |
| MSFT250321C00400000 | 2024-05-28 3:32PM EDT | 2025-03-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| MSFT250620C00400000 | 2024-05-28 2:33PM EDT | 2025-06-20 | 69.90 | 0.00 | 0.00 | 0.00 | - | 13 | 2,500 | 0.00% |
| MSFT250919C00400000 | 2024-05-22 10:54AM EDT | 2025-09-19 | 79.65 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| MSFT251219C00400000 | 2024-05-28 11:28AM EDT | 2025-12-19 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,314 | 0.00% |
| MSFT260116C00400000 | 2024-05-28 3:01PM EDT | 2026-01-16 | 86.50 | 0.00 | 0.00 | 0.00 | - | 22 | 2,028 | 0.00% |
| MSFT260618C00400000 | 2024-05-28 10:01AM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| MSFT261218C00400000 | 2024-05-28 1:22PM EDT | 2026-12-18 | 105.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,542 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00400000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 734 | 2,203 | 12.50% |
| MSFT240607P00400000 | 2024-05-28 2:57PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 85 | 767 | 12.50% |
| MSFT240614P00400000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 204 | 877 | 6.25% |
| MSFT240621P00400000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 551 | 9,511 | 6.25% |
| MSFT240628P00400000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 382 | 637 | 6.25% |
| MSFT240705P00400000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 1.56 | 0.00 | 0.00 | 0.00 | - | 49 | 39 | 6.25% |
| MSFT240719P00400000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 291 | 6,215 | 3.13% |
| MSFT240816P00400000 | 2024-05-28 11:49AM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 33 | 2,513 | 3.13% |
| MSFT240920P00400000 | 2024-05-28 2:51PM EDT | 2024-09-20 | 7.97 | 0.00 | 0.00 | 0.00 | - | 210 | 3,096 | 3.13% |
| MSFT241018P00400000 | 2024-05-28 2:30PM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 24 | 917 | 3.13% |
| MSFT241115P00400000 | 2024-05-28 2:36PM EDT | 2024-11-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 54 | 626 | 3.13% |
| MSFT241220P00400000 | 2024-05-24 2:40PM EDT | 2024-12-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 7 | 11,502 | 1.56% |
| MSFT250117P00400000 | 2024-05-28 11:48AM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 8 | 4,115 | 1.56% |
| MSFT250321P00400000 | 2024-05-28 3:59PM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,378 | 1.56% |
| MSFT250620P00400000 | 2024-05-28 2:43PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 813 | 1.56% |
| MSFT250919P00400000 | 2024-05-28 2:33PM EDT | 2025-09-19 | 25.96 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| MSFT251219P00400000 | 2024-05-24 10:20AM EDT | 2025-12-19 | 30.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,032 | 1.56% |
| MSFT260116P00400000 | 2024-05-28 10:02AM EDT | 2026-01-16 | 30.93 | 0.00 | 0.00 | 0.00 | - | 12 | 567 | 1.56% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.78% |
| MSFT261218P00400000 | 2024-05-24 2:37PM EDT | 2026-12-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 0.78% |
© 2024 Yahoo. All rights reserved.