Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:470.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00470000 | 2024-05-28 11:13AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240607C00470000 | 2024-05-28 1:09PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240614C00470000 | 2024-05-28 3:34PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240621C00470000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 218 | 5,647 | 6.25% |
| MSFT240628C00470000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 27 | 85 | 6.25% |
| MSFT240705C00470000 | 2024-05-28 2:37PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240719C00470000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| MSFT240816C00470000 | 2024-05-28 3:33PM EDT | 2024-08-16 | 4.87 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| MSFT240920C00470000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 110 | 2,087 | 3.13% |
| MSFT241018C00470000 | 2024-05-28 3:58PM EDT | 2024-10-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 3.13% |
| MSFT241115C00470000 | 2024-05-28 11:44AM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241220C00470000 | 2024-05-24 1:25PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117C00470000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 20.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT250321C00470000 | 2024-05-28 11:39AM EDT | 2025-03-21 | 24.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| MSFT250620C00470000 | 2024-05-28 9:37AM EDT | 2025-06-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT250919C00470000 | 2024-05-23 1:23PM EDT | 2025-09-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT251219C00470000 | 2024-05-23 11:16AM EDT | 2025-12-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00470000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 50.61 | 0.00 | 0.00 | 0.00 | - | 6 | 1,491 | 1.56% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00470000 | 2024-05-28 10:32AM EDT | 2026-12-18 | 70.93 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00470000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 49.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 43.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00470000 | 2024-05-22 10:30AM EDT | 2024-07-19 | 38.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00470000 | 2024-05-14 3:24PM EDT | 2024-08-16 | 53.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00470000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 25.38% |
| MSFT241220P00470000 | 2024-05-23 1:40PM EDT | 2024-12-20 | 47.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117P00470000 | 2024-05-23 12:20PM EDT | 2025-01-17 | 46.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250919P00470000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 2025-12-19 | 70.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 70.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 25.89% |
© 2024 Yahoo. All rights reserved.