Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00420000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 10.98 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| MSFT240607C00420000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 12.42 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| MSFT240614C00420000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 13.39 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| MSFT240621C00420000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 15.08 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| MSFT240628C00420000 | 2024-05-28 3:49PM EDT | 2024-06-28 | 15.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240705C00420000 | 2024-05-28 12:46PM EDT | 2024-07-05 | 16.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240719C00420000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 19.71 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240816C00420000 | 2024-05-28 3:18PM EDT | 2024-08-16 | 25.37 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT240920C00420000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT241018C00420000 | 2024-05-28 3:51PM EDT | 2024-10-18 | 32.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT241115C00420000 | 2024-05-28 3:56PM EDT | 2024-11-15 | 38.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT241220C00420000 | 2024-05-28 1:33PM EDT | 2024-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00420000 | 2024-05-28 3:34PM EDT | 2025-01-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT250321C00420000 | 2024-05-24 3:45PM EDT | 2025-03-21 | 50.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT250620C00420000 | 2024-05-28 3:16PM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00420000 | 2024-05-28 9:30AM EDT | 2025-09-19 | 66.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00420000 | 2024-05-23 3:52PM EDT | 2025-12-19 | 71.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT260116C00420000 | 2024-05-28 9:53AM EDT | 2026-01-16 | 73.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00420000 | 2024-05-22 10:14AM EDT | 2026-06-18 | 88.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00420000 | 2024-05-28 1:14PM EDT | 2026-12-18 | 95.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00420000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,615 | 0 | 6.25% |
| MSFT240607P00420000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 1.32 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 3.13% |
| MSFT240614P00420000 | 2024-05-28 3:01PM EDT | 2024-06-14 | 2.73 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MSFT240621P00420000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 1.56% |
| MSFT240628P00420000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| MSFT240705P00420000 | 2024-05-28 2:35PM EDT | 2024-07-05 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT240719P00420000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
| MSFT240816P00420000 | 2024-05-28 1:52PM EDT | 2024-08-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MSFT240920P00420000 | 2024-05-28 2:06PM EDT | 2024-09-20 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT241018P00420000 | 2024-05-28 3:52PM EDT | 2024-10-18 | 15.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT241115P00420000 | 2024-05-24 3:15PM EDT | 2024-11-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| MSFT241220P00420000 | 2024-05-28 2:57PM EDT | 2024-12-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| MSFT250117P00420000 | 2024-05-28 2:43PM EDT | 2025-01-17 | 22.24 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.78% |
| MSFT250321P00420000 | 2024-05-28 10:49AM EDT | 2025-03-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT250620P00420000 | 2024-05-23 9:51AM EDT | 2025-06-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT250919P00420000 | 2024-05-24 9:43AM EDT | 2025-09-19 | 35.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT251219P00420000 | 2024-05-21 12:02PM EDT | 2025-12-19 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MSFT260116P00420000 | 2024-05-23 1:13PM EDT | 2026-01-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT261218P00420000 | 2024-05-28 1:06PM EDT | 2026-12-18 | 46.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.