Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 118.35 | 132.85 | 136.35 | 0.00 | - | 20 | 0 | 178.71% |
| MSFT240621C00295000 | 2024-05-21 2:39PM EDT | 2024-06-21 | 136.50 | 134.05 | 136.95 | +15.89 | +13.17% | 6 | 1,096 | 74.73% |
| MSFT240719C00295000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 130.10 | 135.55 | 139.00 | 0.00 | - | 2 | 65 | 64.86% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 138.05 | 141.55 | 0.00 | - | 2 | 185 | 52.67% |
| MSFT241220C00295000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 138.82 | 142.25 | 145.80 | 0.00 | - | 11 | 109 | 50.09% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 143.55 | 147.20 | 0.00 | - | 1 | 560 | 49.05% |
| MSFT250620C00295000 | 2024-05-21 1:34PM EDT | 2025-06-20 | 153.29 | 150.55 | 154.10 | +17.29 | +12.71% | 1 | 96 | 45.27% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 159.80 | 158.00 | 162.25 | +4.50 | +2.90% | 12 | 129 | 43.65% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 159.50 | 163.65 | 0.00 | - | 1 | 14 | 43.62% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 165.00 | 169.80 | 0.00 | - | 2 | 3 | 42.82% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 28.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00295000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 143.75% |
| MSFT240531P00295000 | 2024-05-13 12:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 81.05% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.24 | 0.00 | - | - | 3 | 68.36% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 48.44% |
| MSFT240621P00295000 | 2024-05-21 2:56PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | 0.00 | - | 57 | 4,552 | 48.24% |
| MSFT240719P00295000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.11 | -0.03 | -30.00% | 21 | 674 | 37.11% |
| MSFT240920P00295000 | 2024-05-17 12:48PM EDT | 2024-09-20 | 0.54 | 0.37 | 0.46 | 0.00 | - | 12 | 842 | 31.28% |
| MSFT241220P00295000 | 2024-05-20 10:07AM EDT | 2024-12-20 | 1.56 | 1.35 | 1.52 | 0.00 | - | 1 | 636 | 29.14% |
| MSFT250117P00295000 | 2024-05-21 1:54PM EDT | 2025-01-17 | 1.62 | 1.53 | 1.74 | -0.20 | -10.99% | 1 | 1,307 | 28.16% |
| MSFT250620P00295000 | 2024-05-14 2:40PM EDT | 2025-06-20 | 4.80 | 3.80 | 4.55 | 0.00 | - | 62 | 452 | 27.54% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 2025-12-19 | 8.35 | 6.10 | 8.30 | 0.00 | - | 1 | 584 | 27.14% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 8.02 | 6.35 | 7.70 | 0.00 | - | 3 | 75 | 25.89% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| MSFT261218P00295000 | 2024-05-21 12:45PM EDT | 2026-12-18 | 12.60 | 11.50 | 13.70 | -5.70 | -31.15% | 1 | 52 | 25.26% |
© 2024 Yahoo. All rights reserved.