Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00500000 | 2024-05-28 9:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240607C00500000 | 2024-05-28 10:02AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614C00500000 | 2024-05-24 9:39AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-05-28 2:22PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 12.50% |
| MSFT240628C00500000 | 2024-05-28 11:53AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MSFT240816C00500000 | 2024-05-28 3:56PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-28 3:03PM EDT | 2024-10-18 | 4.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-05-24 12:24PM EDT | 2024-11-15 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT241220C00500000 | 2024-05-28 12:54PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250117C00500000 | 2024-05-28 3:58PM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| MSFT250321C00500000 | 2024-05-28 2:47PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-05-28 2:24PM EDT | 2025-06-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919C00500000 | 2024-05-28 10:50AM EDT | 2025-09-19 | 29.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-05-28 2:10PM EDT | 2025-12-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-05-28 3:54PM EDT | 2026-01-16 | 38.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-05-28 3:14PM EDT | 2026-06-18 | 48.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT261218C00500000 | 2024-05-28 3:59PM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00500000 | 2024-05-21 11:21AM EDT | 2024-05-31 | 70.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00500000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 73.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00500000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 70.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-05-24 10:13AM EDT | 2024-07-19 | 74.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00500000 | 2024-05-23 10:13AM EDT | 2024-08-16 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00500000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 76.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00500000 | 2024-05-28 9:46AM EDT | 2024-10-18 | 71.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 2024-11-15 | 86.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 76.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00500000 | 2024-05-22 12:01PM EDT | 2025-01-17 | 70.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 72.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 82.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919P00500000 | 2024-05-23 10:01AM EDT | 2025-09-19 | 76.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00500000 | 2024-05-14 2:10PM EDT | 2025-12-19 | 91.57 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT260116P00500000 | 2024-05-28 11:23AM EDT | 2026-01-16 | 81.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 17.85% |
| MSFT261218P00500000 | 2024-05-21 9:34AM EDT | 2026-12-18 | 89.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.