Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00480000 | 2024-05-28 10:36AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240607C00480000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240614C00480000 | 2024-05-23 10:57AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240621C00480000 | 2024-05-28 3:31PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240628C00480000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240705C00480000 | 2024-05-28 12:39PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-05-28 3:37PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT240816C00480000 | 2024-05-28 3:48PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| MSFT240920C00480000 | 2024-05-28 3:51PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241018C00480000 | 2024-05-28 12:07PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241115C00480000 | 2024-05-28 2:14PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00480000 | 2024-05-28 3:22PM EDT | 2024-12-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-05-28 2:03PM EDT | 2025-01-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 21.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00480000 | 2024-05-28 1:17PM EDT | 2025-06-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT250919C00480000 | 2024-05-23 3:08PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00480000 | 2024-05-24 10:27AM EDT | 2025-12-19 | 43.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116C00480000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT260618C00480000 | 2024-05-24 1:43PM EDT | 2026-06-18 | 56.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT261218C00480000 | 2024-05-22 3:06PM EDT | 2026-12-18 | 66.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00480000 | 2024-05-20 10:03AM EDT | 2024-06-07 | 54.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240614P00480000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 52.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 58.00 | 62.00 | 0.00 | - | 2 | 0 | 61.43% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 55.91% |
| MSFT240816P00480000 | 2024-05-21 2:04PM EDT | 2024-08-16 | 49.78 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| MSFT240920P00480000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 50.55 | 51.55 | 0.00 | - | 2 | 14 | 13.73% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 25.69% |
| MSFT241220P00480000 | 2024-05-23 11:41AM EDT | 2024-12-20 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-05-21 11:38AM EDT | 2025-01-17 | 54.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00480000 | 2024-05-13 1:03PM EDT | 2025-03-21 | 68.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620P00480000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 67.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00480000 | 2024-05-20 9:59AM EDT | 2025-09-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00480000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 73.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 81.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00480000 | 2024-05-23 1:32PM EDT | 2026-12-18 | 75.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.