Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00450000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 12.50% |
| MSFT240607C00450000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,565 | 0 | 6.25% |
| MSFT240614C00450000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| MSFT240621C00450000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 3.13% |
| MSFT240628C00450000 | 2024-05-28 3:47PM EDT | 2024-06-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| MSFT240705C00450000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MSFT240719C00450000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| MSFT240816C00450000 | 2024-05-28 3:40PM EDT | 2024-08-16 | 10.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MSFT240920C00450000 | 2024-05-28 2:51PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 1.56% |
| MSFT241018C00450000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 16.74 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| MSFT241115C00450000 | 2024-05-28 12:25PM EDT | 2024-11-15 | 21.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT241220C00450000 | 2024-05-28 3:42PM EDT | 2024-12-20 | 25.22 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| MSFT250117C00450000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| MSFT250321C00450000 | 2024-05-28 2:55PM EDT | 2025-03-21 | 33.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MSFT250620C00450000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT250919C00450000 | 2024-05-24 3:30PM EDT | 2025-09-19 | 50.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT251219C00450000 | 2024-05-23 1:52PM EDT | 2025-12-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT260116C00450000 | 2024-05-28 10:20AM EDT | 2026-01-16 | 58.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260618C00450000 | 2024-05-28 11:17AM EDT | 2026-06-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT261218C00450000 | 2024-05-28 11:28AM EDT | 2026-12-18 | 79.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00450000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 20.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240607P00450000 | 2024-05-24 3:10PM EDT | 2024-06-07 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240614P00450000 | 2024-05-23 2:13PM EDT | 2024-06-14 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00450000 | 2024-05-28 11:16AM EDT | 2024-06-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-05-28 1:59PM EDT | 2024-07-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816P00450000 | 2024-05-21 11:49AM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-05-24 11:01AM EDT | 2024-09-20 | 29.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-05-24 10:22AM EDT | 2024-10-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-05-24 1:28PM EDT | 2024-11-15 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-05-28 9:31AM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-05-28 12:53PM EDT | 2025-01-17 | 35.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-05-23 11:26AM EDT | 2025-06-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250919P00450000 | 2024-05-24 12:14PM EDT | 2025-09-19 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-05-28 3:41PM EDT | 2025-12-19 | 50.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-05-21 1:51PM EDT | 2026-01-16 | 51.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT261218P00450000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 58.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.