Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:495.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MSFT240607C00495000 | 2024-05-23 10:11AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240614C00495000 | 2024-05-24 11:13AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240621C00495000 | 2024-05-23 2:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240628C00495000 | 2024-05-24 9:46AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719C00495000 | 2024-05-28 3:40PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240816C00495000 | 2024-05-28 12:28PM EDT | 2024-08-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT241018C00495000 | 2024-05-22 3:30PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115C00495000 | 2024-05-24 1:56PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00495000 | 2024-05-28 1:07PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 3.13% |
| MSFT250117C00495000 | 2024-05-28 11:59AM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250620C00495000 | 2024-05-28 9:33AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT251219C00495000 | 2024-05-28 10:28AM EDT | 2025-12-19 | 37.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00495000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 68.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 115.74% |
| MSFT240628P00495000 | 2024-05-15 11:06AM EDT | 2024-06-28 | 74.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00495000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 65.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 41.46% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 24.63% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 65.75 | 66.90 | 0.00 | - | 43 | 43 | 13.43% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 83.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 83.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.