Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00410000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 131 | 621 | 0.00% |
| MSFT240607C00410000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 19.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240614C00410000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 22.05 | 0.00 | 0.00 | 0.00 | - | 63 | 326 | 0.00% |
| MSFT240621C00410000 | 2024-05-28 2:01PM EDT | 2024-06-21 | 21.87 | 0.00 | 0.00 | 0.00 | - | 13 | 20,731 | 0.00% |
| MSFT240628C00410000 | 2024-05-28 9:36AM EDT | 2024-06-28 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240705C00410000 | 2024-05-28 11:05AM EDT | 2024-07-05 | 23.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240719C00410000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 191 | 9,883 | 0.00% |
| MSFT240816C00410000 | 2024-05-28 3:33PM EDT | 2024-08-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 43 | 2,257 | 0.00% |
| MSFT240920C00410000 | 2024-05-28 3:08PM EDT | 2024-09-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 18 | 1,597 | 0.00% |
| MSFT241018C00410000 | 2024-05-28 2:00PM EDT | 2024-10-18 | 39.05 | 0.00 | 0.00 | 0.00 | - | 8 | 372 | 0.00% |
| MSFT241115C00410000 | 2024-05-28 11:44AM EDT | 2024-11-15 | 43.97 | 0.00 | 0.00 | 0.00 | - | 13 | 288 | 0.00% |
| MSFT241220C00410000 | 2024-05-28 2:50PM EDT | 2024-12-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 5 | 2,159 | 0.00% |
| MSFT250117C00410000 | 2024-05-28 12:02PM EDT | 2025-01-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6,229 | 0.00% |
| MSFT250321C00410000 | 2024-05-28 11:21AM EDT | 2025-03-21 | 55.78 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 0.00% |
| MSFT250620C00410000 | 2024-05-28 3:29PM EDT | 2025-06-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00410000 | 2024-05-24 3:35PM EDT | 2025-09-19 | 72.11 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| MSFT251219C00410000 | 2024-05-28 9:45AM EDT | 2025-12-19 | 77.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,470 | 0.00% |
| MSFT260116C00410000 | 2024-05-28 10:54AM EDT | 2026-01-16 | 81.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,150 | 0.00% |
| MSFT260618C00410000 | 2024-05-24 3:24PM EDT | 2026-06-18 | 89.45 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 0.00% |
| MSFT261218C00410000 | 2024-05-28 3:57PM EDT | 2026-12-18 | 101.40 | 0.00 | 0.00 | 0.00 | - | 5 | 659 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00410000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 918 | 2,209 | 12.50% |
| MSFT240607P00410000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 289 | 725 | 6.25% |
| MSFT240614P00410000 | 2024-05-28 3:11PM EDT | 2024-06-14 | 1.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| MSFT240621P00410000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 523 | 5,689 | 3.13% |
| MSFT240628P00410000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| MSFT240705P00410000 | 2024-05-28 3:50PM EDT | 2024-07-05 | 2.72 | 0.00 | 0.00 | 0.00 | - | 43 | 61 | 3.13% |
| MSFT240719P00410000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 3.91 | 0.00 | 0.00 | 0.00 | - | 284 | 3,023 | 3.13% |
| MSFT240816P00410000 | 2024-05-28 2:52PM EDT | 2024-08-16 | 8.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT240920P00410000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MSFT241018P00410000 | 2024-05-28 3:27PM EDT | 2024-10-18 | 11.93 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
| MSFT241115P00410000 | 2024-05-28 3:36PM EDT | 2024-11-15 | 15.22 | 0.00 | 0.00 | 0.00 | - | 205 | 1,785 | 1.56% |
| MSFT241220P00410000 | 2024-05-28 10:34AM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117P00410000 | 2024-05-28 2:40PM EDT | 2025-01-17 | 18.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| MSFT250321P00410000 | 2024-05-28 12:20PM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 1.56% |
| MSFT250620P00410000 | 2024-05-28 10:06AM EDT | 2025-06-20 | 25.88 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.78% |
| MSFT250919P00410000 | 2024-05-16 10:03AM EDT | 2025-09-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 65 | 49 | 0.78% |
| MSFT251219P00410000 | 2024-05-24 10:45AM EDT | 2025-12-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.78% |
| MSFT260116P00410000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT260618P00410000 | 2024-05-23 12:13PM EDT | 2026-06-18 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT261218P00410000 | 2024-05-23 11:08AM EDT | 2026-12-18 | 41.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.