Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00580000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,017 | 25.00% |
| MSFT240719C00580000 | 2024-05-28 12:44PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| MSFT240816C00580000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MSFT240920C00580000 | 2024-05-16 11:04AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 12.50% |
| MSFT241115C00580000 | 2024-05-24 1:03PM EDT | 2024-11-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| MSFT241220C00580000 | 2024-05-28 10:09AM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00580000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00580000 | 2024-05-21 11:52AM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| MSFT250620C00580000 | 2024-05-23 3:15PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 290 | 806 | 6.25% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.95 | 10.25 | 0.00 | - | 6 | 13 | 24.48% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 6.25% |
| MSFT260116C00580000 | 2024-05-28 12:49PM EDT | 2026-01-16 | 16.72 | 0.00 | 0.00 | 0.00 | - | 2 | 994 | 6.25% |
| MSFT260618C00580000 | 2024-05-22 2:34PM EDT | 2026-06-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT261218C00580000 | 2024-05-22 10:22AM EDT | 2026-12-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00580000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 150.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 156.20 | 157.50 | 0.00 | - | 1 | 0 | 66.57% |
| MSFT240816P00580000 | 2024-05-21 2:04PM EDT | 2024-08-16 | 149.57 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 156.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 26.89% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 29.38% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 157.50 | 162.00 | 0.00 | - | 1 | 0 | 23.36% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 24.38% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 20.71% |
© 2024 Yahoo. All rights reserved.