Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:560.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00560000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| MSFT240719C00560000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816C00560000 | 2024-05-24 3:34PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240920C00560000 | 2024-05-28 12:24PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MSFT241018C00560000 | 2024-05-28 12:24PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT241115C00560000 | 2024-05-28 2:07PM EDT | 2024-11-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| MSFT241220C00560000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-05-28 12:43PM EDT | 2025-01-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,180 | 6.25% |
| MSFT250321C00560000 | 2024-05-28 10:16AM EDT | 2025-03-21 | 5.08 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 6.25% |
| MSFT250620C00560000 | 2024-05-28 10:09AM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 25 | 716 | 6.25% |
| MSFT250919C00560000 | 2024-05-24 10:44AM EDT | 2025-09-19 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00560000 | 2024-05-24 3:57PM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT260116C00560000 | 2024-05-22 1:47PM EDT | 2026-01-16 | 20.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260618C00560000 | 2024-05-24 9:53AM EDT | 2026-06-18 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 3.13% |
| MSFT261218C00560000 | 2024-05-24 10:29AM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 128.89% |
| MSFT240719P00560000 | 2024-05-22 10:32AM EDT | 2024-07-19 | 127.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 130.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240920P00560000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 130.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 34.39% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 30.71% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 23.49% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 29.98% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 29.20% |
| MSFT261218P00560000 | 2024-05-22 3:45PM EDT | 2026-12-18 | 132.80 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.