Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:405.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00405000 | 2024-05-28 3:50PM EDT | 2024-05-31 | 24.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240607C00405000 | 2024-05-28 10:46AM EDT | 2024-06-07 | 24.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614C00405000 | 2024-05-28 3:52PM EDT | 2024-06-14 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MSFT240628C00405000 | 2024-05-24 2:10PM EDT | 2024-06-28 | 29.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240705C00405000 | 2024-05-24 2:33PM EDT | 2024-07-05 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240816C00405000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-05-28 3:01PM EDT | 2024-09-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-24 1:19PM EDT | 2024-10-18 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00405000 | 2024-05-24 11:47AM EDT | 2024-11-15 | 48.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-05-28 12:39PM EDT | 2024-12-20 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-05-24 3:09PM EDT | 2025-01-17 | 53.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-05-28 11:05AM EDT | 2025-06-20 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-05-22 10:54AM EDT | 2025-12-19 | 83.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00405000 | 2024-05-28 12:39PM EDT | 2026-01-16 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00405000 | 2024-05-28 11:24AM EDT | 2026-06-18 | 93.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00405000 | 2024-05-28 9:55AM EDT | 2026-12-18 | 101.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00405000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| MSFT240607P00405000 | 2024-05-28 3:13PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT240614P00405000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MSFT240621P00405000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| MSFT240628P00405000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MSFT240705P00405000 | 2024-05-28 2:30PM EDT | 2024-07-05 | 1.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT240719P00405000 | 2024-05-28 3:45PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| MSFT240816P00405000 | 2024-05-28 2:31PM EDT | 2024-08-16 | 6.97 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| MSFT240920P00405000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241018P00405000 | 2024-05-28 3:25PM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MSFT241115P00405000 | 2024-05-28 3:25PM EDT | 2024-11-15 | 13.61 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MSFT241220P00405000 | 2024-05-24 2:53PM EDT | 2024-12-20 | 15.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT250117P00405000 | 2024-05-28 11:59AM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MSFT250620P00405000 | 2024-05-21 9:37AM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00405000 | 2024-05-21 10:54AM EDT | 2025-12-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116P00405000 | 2024-05-28 11:34AM EDT | 2026-01-16 | 32.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT261218P00405000 | 2024-05-28 2:20PM EDT | 2026-12-18 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.