Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00430000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10,348 | 7,073 | 0.00% |
| MSFT240607C00430000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2,649 | 3,440 | 0.00% |
| MSFT240614C00430000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,699 | 1,392 | 0.00% |
| MSFT240621C00430000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1,441 | 13,509 | 0.00% |
| MSFT240628C00430000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 9.50 | 0.00 | 0.00 | 0.00 | - | 312 | 553 | 0.00% |
| MSFT240705C00430000 | 2024-05-28 3:46PM EDT | 2024-07-05 | 10.17 | 0.00 | 0.00 | 0.00 | - | 87 | 94 | 0.00% |
| MSFT240719C00430000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 537 | 7,809 | 0.00% |
| MSFT240816C00430000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 222 | 2,423 | 0.00% |
| MSFT240920C00430000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 122 | 1,655 | 0.00% |
| MSFT241018C00430000 | 2024-05-28 2:38PM EDT | 2024-10-18 | 26.30 | 0.00 | 0.00 | 0.00 | - | 68 | 758 | 0.00% |
| MSFT241115C00430000 | 2024-05-28 3:55PM EDT | 2024-11-15 | 32.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,902 | 0.00% |
| MSFT241220C00430000 | 2024-05-28 2:36PM EDT | 2024-12-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 9 | 1,947 | 0.00% |
| MSFT250117C00430000 | 2024-05-28 3:20PM EDT | 2025-01-17 | 38.15 | 0.00 | 0.00 | 0.00 | - | 23 | 2,678 | 0.00% |
| MSFT250321C00430000 | 2024-05-28 1:04PM EDT | 2025-03-21 | 43.80 | 0.00 | 0.00 | 0.00 | - | 3 | 450 | 0.00% |
| MSFT250620C00430000 | 2024-05-28 3:26PM EDT | 2025-06-20 | 52.62 | 0.00 | 0.00 | 0.00 | - | 10 | 1,813 | 0.00% |
| MSFT250919C00430000 | 2024-05-28 1:33PM EDT | 2025-09-19 | 60.31 | 0.00 | 0.00 | 0.00 | - | 62 | 144 | 0.00% |
| MSFT251219C00430000 | 2024-05-24 12:50PM EDT | 2025-12-19 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 0.00% |
| MSFT260116C00430000 | 2024-05-28 3:48PM EDT | 2026-01-16 | 69.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3,909 | 0.00% |
| MSFT260618C00430000 | 2024-05-28 12:28PM EDT | 2026-06-18 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| MSFT261218C00430000 | 2024-05-28 9:54AM EDT | 2026-12-18 | 88.64 | 0.00 | 0.00 | 0.00 | - | 9 | 1,645 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00430000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2,248 | 2,523 | 0.39% |
| MSFT240607P00430000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,286 | 1,251 | 0.20% |
| MSFT240614P00430000 | 2024-05-28 3:48PM EDT | 2024-06-14 | 6.38 | 0.00 | 0.00 | 0.00 | - | 121 | 327 | 0.10% |
| MSFT240621P00430000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 478 | 7,398 | 0.10% |
| MSFT240628P00430000 | 2024-05-28 2:30PM EDT | 2024-06-28 | 8.20 | 0.00 | 0.00 | 0.00 | - | 71 | 222 | 0.10% |
| MSFT240705P00430000 | 2024-05-28 3:22PM EDT | 2024-07-05 | 8.65 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.10% |
| MSFT240719P00430000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 123 | 5,443 | 0.05% |
| MSFT240816P00430000 | 2024-05-28 3:16PM EDT | 2024-08-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 13 | 980 | 0.05% |
| MSFT240920P00430000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 18 | 3,287 | 0.05% |
| MSFT241018P00430000 | 2024-05-28 2:39PM EDT | 2024-10-18 | 19.89 | 0.00 | 0.00 | 0.00 | - | 8 | 343 | 0.05% |
| MSFT241115P00430000 | 2024-05-28 3:43PM EDT | 2024-11-15 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 418 | 0.05% |
| MSFT241220P00430000 | 2024-05-28 2:41PM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,744 | 0.05% |
| MSFT250117P00430000 | 2024-05-28 12:31PM EDT | 2025-01-17 | 25.92 | 0.00 | 0.00 | 0.00 | - | 8 | 1,371 | 0.03% |
| MSFT250321P00430000 | 2024-05-24 1:40PM EDT | 2025-03-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,502 | 0.03% |
| MSFT250620P00430000 | 2024-05-28 10:46AM EDT | 2025-06-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 0.03% |
| MSFT250919P00430000 | 2024-05-24 9:43AM EDT | 2025-09-19 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.03% |
| MSFT251219P00430000 | 2024-05-24 3:59PM EDT | 2025-12-19 | 40.45 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 0.03% |
| MSFT260116P00430000 | 2024-05-28 3:18PM EDT | 2026-01-16 | 41.83 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.03% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.03% |
| MSFT261218P00430000 | 2024-05-28 3:23PM EDT | 2026-12-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.03% |
© 2024 Yahoo. All rights reserved.