Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00550000 | 2024-05-24 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719C00550000 | 2024-05-28 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816C00550000 | 2024-05-24 2:35PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240920C00550000 | 2024-05-28 2:29PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018C00550000 | 2024-05-28 10:15AM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT241115C00550000 | 2024-05-24 11:59AM EDT | 2024-11-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00550000 | 2024-05-28 12:30PM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT250117C00550000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-05-22 3:24PM EDT | 2025-03-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT250620C00550000 | 2024-05-28 9:36AM EDT | 2025-06-20 | 10.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250919C00550000 | 2024-05-20 3:33PM EDT | 2025-09-19 | 15.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT251219C00550000 | 2024-05-28 2:10PM EDT | 2025-12-19 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00550000 | 2024-05-28 11:25AM EDT | 2026-01-16 | 22.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT260618C00550000 | 2024-05-28 2:13PM EDT | 2026-06-18 | 32.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT261218C00550000 | 2024-05-28 3:09PM EDT | 2026-12-18 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 119.10 | 120.55 | 0.00 | - | - | 0 | 35.65% |
| MSFT240816P00550000 | 2024-05-21 11:28AM EDT | 2024-08-16 | 120.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 40.69% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 2025-12-19 | 121.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-05-23 11:09AM EDT | 2026-01-16 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00550000 | 2024-05-24 9:41AM EDT | 2026-12-18 | 126.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.