Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 146.35 | 149.35 | 0.00 | - | 1 | 0 | 218.56% |
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 147.15 | 150.00 | 0.00 | - | 2 | 2 | 68.95% |
| MSFT240621C00280000 | 2024-05-20 11:10AM EDT | 2024-06-21 | 146.12 | 147.45 | 150.25 | 0.00 | - | 1 | 2,385 | 68.75% |
| MSFT240719C00280000 | 2024-05-17 10:05AM EDT | 2024-07-19 | 142.10 | 148.80 | 151.70 | 0.00 | - | 1 | 39 | 63.81% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 140.68 | 150.00 | 152.85 | 0.00 | - | 20 | 17 | 58.56% |
| MSFT240920C00280000 | 2024-05-15 9:37AM EDT | 2024-09-20 | 145.07 | 151.15 | 154.10 | 0.00 | - | 1 | 83 | 53.67% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 152.45 | 155.60 | 0.00 | - | 2 | 6 | 52.22% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 144.86 | 154.10 | 157.10 | 0.00 | - | 1 | 23 | 51.44% |
| MSFT241220C00280000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 145.84 | 154.50 | 158.15 | 0.00 | - | 10 | 324 | 51.67% |
| MSFT250117C00280000 | 2024-05-13 1:13PM EDT | 2025-01-17 | 144.45 | 155.90 | 159.40 | 0.00 | - | 1 | 1,005 | 50.56% |
| MSFT250321C00280000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 154.35 | 158.50 | 162.20 | 0.00 | - | 2 | 18 | 48.75% |
| MSFT250620C00280000 | 2024-05-14 12:19PM EDT | 2025-06-20 | 149.20 | 162.00 | 166.95 | 0.00 | - | 90 | 249 | 47.87% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 165.50 | 169.95 | 0.00 | - | 1 | 1 | 45.90% |
| MSFT251219C00280000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 163.50 | 169.00 | 173.20 | 0.00 | - | 1 | 706 | 44.76% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 170.00 | 174.65 | 0.00 | - | 23 | 61 | 44.83% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 32.16% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 2026-12-18 | 171.00 | 181.50 | 186.00 | 0.00 | - | 1 | 13 | 42.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 121.88% |
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 77.34% |
| MSFT240621P00280000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 5,576 | 50.00% |
| MSFT240719P00280000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.07 | 0.00 | - | 3 | 223 | 39.65% |
| MSFT240816P00280000 | 2024-05-20 1:37PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.20 | 0.00 | - | 24 | 156 | 36.91% |
| MSFT240920P00280000 | 2024-05-17 1:30PM EDT | 2024-09-20 | 0.36 | 0.24 | 0.32 | 0.00 | - | 1 | 3,034 | 33.20% |
| MSFT241018P00280000 | 2024-05-20 1:34PM EDT | 2024-10-18 | 0.43 | 0.34 | 0.45 | 0.00 | - | 2 | 52 | 31.47% |
| MSFT241115P00280000 | 2024-05-17 10:37AM EDT | 2024-11-15 | 0.93 | 0.73 | 0.87 | 0.00 | - | 2 | 81 | 32.07% |
| MSFT241220P00280000 | 2024-05-13 10:03AM EDT | 2024-12-20 | 1.51 | 0.98 | 1.13 | 0.00 | - | 2 | 907 | 30.70% |
| MSFT250117P00280000 | 2024-05-20 1:44PM EDT | 2025-01-17 | 1.33 | 1.20 | 1.36 | 0.00 | - | 2 | 4,695 | 29.87% |
| MSFT250321P00280000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 2.39 | 0.14 | 4.10 | 0.00 | - | 2 | 445 | 33.81% |
| MSFT250620P00280000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 3.60 | 2.64 | 3.40 | 0.00 | - | 73 | 861 | 28.35% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 2.53 | 4.75 | 0.00 | - | 12 | 50 | 27.78% |
| MSFT251219P00280000 | 2024-05-20 3:36PM EDT | 2025-12-19 | 6.00 | 5.20 | 5.95 | 0.00 | - | 1 | 515 | 27.10% |
| MSFT260116P00280000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 6.32 | 5.65 | 6.30 | 0.00 | - | 2 | 160 | 26.90% |
| MSFT260618P00280000 | 2024-05-16 10:06AM EDT | 2026-06-18 | 8.20 | 7.20 | 9.50 | 0.00 | - | 1 | 30 | 27.21% |
| MSFT261218P00280000 | 2024-05-20 1:43PM EDT | 2026-12-18 | 10.89 | 9.90 | 11.60 | 0.00 | - | 12 | 42 | 26.10% |
© 2024 Yahoo. All rights reserved.