Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00300000 | 2024-05-20 1:13PM EDT | 2024-05-24 | 125.50 | 128.95 | 131.35 | 0.00 | - | 9 | 10 | 180.86% |
| MSFT240531C00300000 | 2024-05-14 10:07AM EDT | 2024-05-31 | 129.94 | 129.40 | 130.90 | +16.38 | +14.42% | 25 | 38 | 109.03% |
| MSFT240607C00300000 | 2024-05-21 10:06AM EDT | 2024-06-07 | 128.33 | 129.80 | 131.15 | +8.33 | +6.94% | 2 | 5 | 90.75% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 111.94 | 129.95 | 131.65 | 0.00 | - | 2 | 2 | 80.93% |
| MSFT240621C00300000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 132.00 | 130.35 | 131.45 | +5.78 | +4.58% | 25 | 2,750 | 72.51% |
| MSFT240628C00300000 | 2024-05-21 11:17AM EDT | 2024-06-28 | 131.20 | 130.60 | 132.35 | +15.05 | +12.96% | 25 | 10 | 70.22% |
| MSFT240719C00300000 | 2024-05-21 10:24AM EDT | 2024-07-19 | 131.71 | 131.85 | 133.20 | +3.21 | +2.50% | 6 | 160 | 62.13% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 101.77 | 133.20 | 134.30 | 0.00 | - | 1 | 40 | 55.76% |
| MSFT240920C00300000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 129.45 | 134.45 | 135.70 | 0.00 | - | 3 | 113 | 50.73% |
| MSFT241018C00300000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 121.55 | 135.90 | 137.30 | 0.00 | - | 1 | 41 | 50.56% |
| MSFT241115C00300000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 122.11 | 137.55 | 139.05 | 0.00 | - | 1 | 36 | 49.56% |
| MSFT241220C00300000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 135.07 | 138.70 | 140.30 | 0.00 | - | 1 | 571 | 47.26% |
| MSFT250117C00300000 | 2024-05-21 2:12PM EDT | 2025-01-17 | 141.35 | 140.25 | 141.90 | +4.45 | +3.25% | 5 | 1,649 | 46.67% |
| MSFT250321C00300000 | 2024-05-21 10:33AM EDT | 2025-03-21 | 143.95 | 141.60 | 145.85 | +4.45 | +3.19% | 3 | 120 | 46.16% |
| MSFT250620C00300000 | 2024-05-21 11:59AM EDT | 2025-06-20 | 150.48 | 147.15 | 149.75 | +8.50 | +5.99% | 44 | 1,050 | 44.24% |
| MSFT250919C00300000 | 2024-05-21 2:18PM EDT | 2025-09-19 | 152.81 | 150.55 | 154.10 | +5.24 | +3.55% | 6 | 9 | 43.46% |
| MSFT251219C00300000 | 2024-05-21 1:41PM EDT | 2025-12-19 | 156.60 | 154.25 | 157.90 | +16.05 | +11.42% | 4 | 949 | 42.66% |
| MSFT260116C00300000 | 2024-05-20 2:18PM EDT | 2026-01-16 | 154.20 | 155.70 | 159.15 | +1.45 | +0.95% | 3 | 629 | 42.54% |
| MSFT260618C00300000 | 2024-05-15 1:54PM EDT | 2026-06-18 | 158.00 | 161.50 | 165.60 | 0.00 | - | 2 | 441 | 41.96% |
| MSFT261218C00300000 | 2024-05-21 12:49PM EDT | 2026-12-18 | 171.27 | 168.65 | 172.50 | +4.95 | +2.98% | 10 | 510 | 41.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00300000 | 2024-05-21 12:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144 | 103.13% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 33 | 65.63% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 54.69% |
| MSFT240621P00300000 | 2024-05-21 2:37PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 22 | 9,336 | 44.73% |
| MSFT240628P00300000 | 2024-05-13 3:23PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 43.75% |
| MSFT240719P00300000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.12 | +0.02 | +33.33% | 2 | 1,242 | 36.04% |
| MSFT240816P00300000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 0.31 | 0.23 | 0.33 | 0.00 | - | 304 | 753 | 33.89% |
| MSFT240920P00300000 | 2024-05-21 11:51AM EDT | 2024-09-20 | 0.45 | 0.40 | 0.50 | -0.18 | -28.57% | 27 | 3,827 | 30.47% |
| MSFT241018P00300000 | 2024-05-21 1:35PM EDT | 2024-10-18 | 0.63 | 0.58 | 0.70 | -0.07 | -10.00% | 2 | 724 | 29.03% |
| MSFT241115P00300000 | 2024-05-21 2:26PM EDT | 2024-11-15 | 1.12 | 1.12 | 1.24 | -0.16 | -12.50% | 18 | 255 | 29.52% |
| MSFT241220P00300000 | 2024-05-21 2:22PM EDT | 2024-12-20 | 1.57 | 1.50 | 1.63 | -0.15 | -8.72% | 9 | 2,212 | 28.49% |
| MSFT250117P00300000 | 2024-05-21 2:39PM EDT | 2025-01-17 | 1.80 | 1.74 | 1.90 | -0.37 | -16.82% | 10 | 5,537 | 27.65% |
| MSFT250321P00300000 | 2024-05-21 1:42PM EDT | 2025-03-21 | 2.79 | 2.43 | 3.65 | -0.31 | -10.00% | 46 | 397 | 28.63% |
| MSFT250620P00300000 | 2024-05-21 1:46PM EDT | 2025-06-20 | 4.35 | 4.25 | 4.50 | -0.30 | -6.45% | 14 | 1,067 | 26.52% |
| MSFT250919P00300000 | 2024-05-13 3:47PM EDT | 2025-09-19 | 6.84 | 5.45 | 6.20 | 0.00 | - | 1 | 179 | 26.16% |
| MSFT251219P00300000 | 2024-05-21 2:11PM EDT | 2025-12-19 | 7.05 | 7.15 | 7.75 | -1.50 | -17.54% | 1 | 5,429 | 25.70% |
| MSFT260116P00300000 | 2024-05-21 10:28AM EDT | 2026-01-16 | 8.30 | 7.80 | 8.25 | +0.35 | +4.40% | 1 | 861 | 25.60% |
| MSFT260618P00300000 | 2024-05-21 2:43PM EDT | 2026-06-18 | 10.45 | 9.70 | 11.10 | +0.35 | +3.47% | 15 | 237 | 25.27% |
| MSFT261218P00300000 | 2024-05-21 2:16PM EDT | 2026-12-18 | 12.85 | 12.40 | 13.30 | -1.45 | -10.14% | 80 | 151 | 24.22% |
© 2024 Yahoo. All rights reserved.