Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:435.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00435000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7,574 | 0 | 3.13% |
| MSFT240607C00435000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 1.56% |
| MSFT240614C00435000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 1.56% |
| MSFT240621C00435000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 0.78% |
| MSFT240628C00435000 | 2024-05-28 3:52PM EDT | 2024-06-28 | 6.47 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.78% |
| MSFT240705C00435000 | 2024-05-28 1:26PM EDT | 2024-07-05 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MSFT240719C00435000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.78% |
| MSFT240816C00435000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| MSFT240920C00435000 | 2024-05-28 3:52PM EDT | 2024-09-20 | 20.59 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.39% |
| MSFT241018C00435000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 24.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| MSFT241115C00435000 | 2024-05-28 2:54PM EDT | 2024-11-15 | 28.93 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| MSFT241220C00435000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT250117C00435000 | 2024-05-28 2:10PM EDT | 2025-01-17 | 35.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| MSFT250620C00435000 | 2024-05-28 2:35PM EDT | 2025-06-20 | 49.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT251219C00435000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT260116C00435000 | 2024-05-28 11:27AM EDT | 2026-01-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| MSFT260618C00435000 | 2024-05-28 11:06AM EDT | 2026-06-18 | 75.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT261218C00435000 | 2024-05-28 10:55AM EDT | 2026-12-18 | 87.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00435000 | 2024-05-28 3:43PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| MSFT240607P00435000 | 2024-05-28 3:43PM EDT | 2024-06-07 | 7.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT240614P00435000 | 2024-05-28 10:43AM EDT | 2024-06-14 | 9.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| MSFT240628P00435000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240705P00435000 | 2024-05-23 9:33AM EDT | 2024-07-05 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00435000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-05-28 2:55PM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-05-23 2:21PM EDT | 2024-10-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-05-24 1:06PM EDT | 2024-11-15 | 24.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-05-28 3:00PM EDT | 2025-01-17 | 28.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-05-22 10:03AM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-05-28 3:50PM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-05-28 3:18PM EDT | 2026-01-16 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00435000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 47.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00435000 | 2024-05-23 9:50AM EDT | 2026-12-18 | 53.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.