Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 88.25 | 92.35 | 0.00 | - | - | 15 | 71.48% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 67.98 | 88.50 | 92.70 | 0.00 | - | 1 | 2 | 61.87% |
| MSFT240621C00330000 | 2024-05-17 10:28AM EDT | 2024-06-21 | 91.95 | 89.80 | 93.80 | -1.31 | -1.40% | 11 | 2,294 | 50.88% |
| MSFT240719C00330000 | 2024-05-14 2:48PM EDT | 2024-07-19 | 89.40 | 91.50 | 95.70 | 0.00 | - | 2 | 81 | 52.56% |
| MSFT240816C00330000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 98.85 | 93.20 | 97.50 | 0.00 | - | 4 | 121 | 48.00% |
| MSFT240920C00330000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 100.65 | 95.20 | 98.95 | 0.00 | - | 1 | 194 | 43.48% |
| MSFT241018C00330000 | 2024-05-13 10:38AM EDT | 2024-10-18 | 91.70 | 98.25 | 100.95 | 0.00 | - | 1 | 41 | 42.49% |
| MSFT241115C00330000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 104.25 | 100.20 | 103.35 | 0.00 | - | 1 | 56 | 42.37% |
| MSFT241220C00330000 | 2024-05-17 12:41PM EDT | 2024-12-20 | 102.20 | 102.20 | 104.20 | -2.25 | -2.15% | 2 | 535 | 39.84% |
| MSFT250117C00330000 | 2024-05-16 3:28PM EDT | 2025-01-17 | 106.70 | 104.20 | 107.20 | 0.00 | - | 64 | 1,846 | 40.81% |
| MSFT250321C00330000 | 2024-05-14 2:32PM EDT | 2025-03-21 | 104.95 | 107.00 | 110.00 | 0.00 | - | 2 | 14 | 39.05% |
| MSFT250620C00330000 | 2024-05-10 2:40PM EDT | 2025-06-20 | 109.50 | 113.00 | 116.85 | 0.00 | - | 3 | 461 | 39.77% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 2025-09-19 | 122.22 | 118.15 | 121.65 | 0.00 | - | 2 | 24 | 39.22% |
| MSFT251219C00330000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 120.90 | 122.70 | 127.45 | 0.00 | - | 14 | 385 | 39.63% |
| MSFT260116C00330000 | 2024-05-13 1:20PM EDT | 2026-01-16 | 121.59 | 124.40 | 127.95 | 0.00 | - | 2 | 249 | 39.01% |
| MSFT260618C00330000 | 2024-05-07 10:58AM EDT | 2026-06-18 | 127.47 | 131.50 | 135.80 | 0.00 | - | 1 | 50 | 39.07% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 139.50 | 143.40 | 0.00 | - | 6 | 114 | 38.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00330000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | 0.00 | - | 41 | 346 | 63.67% |
| MSFT240531P00330000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 37 | 52.44% |
| MSFT240607P00330000 | 2024-05-15 12:06PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.08 | 0.00 | - | 2 | 44 | 40.82% |
| MSFT240614P00330000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 3 | 35.84% |
| MSFT240621P00330000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 47 | 3,904 | 34.13% |
| MSFT240719P00330000 | 2024-05-17 1:10PM EDT | 2024-07-19 | 0.28 | 0.24 | 0.31 | +0.01 | +3.70% | 3 | 583 | 28.17% |
| MSFT240816P00330000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.82 | 0.77 | 0.87 | +0.04 | +5.13% | 19 | 612 | 27.91% |
| MSFT240920P00330000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 1.29 | 1.24 | 1.34 | +0.04 | +3.20% | 2 | 3,062 | 25.86% |
| MSFT241018P00330000 | 2024-05-16 11:55AM EDT | 2024-10-18 | 1.62 | 1.71 | 1.82 | 0.00 | - | 28 | 291 | 25.01% |
| MSFT241115P00330000 | 2024-05-17 3:37PM EDT | 2024-11-15 | 2.90 | 2.64 | 2.99 | +0.20 | +7.41% | 2 | 1,453 | 25.99% |
| MSFT241220P00330000 | 2024-05-17 12:25PM EDT | 2024-12-20 | 3.80 | 3.60 | 3.80 | +0.20 | +5.56% | 11 | 1,443 | 25.40% |
| MSFT250117P00330000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 4.45 | 4.25 | 4.50 | +0.30 | +7.23% | 2 | 2,801 | 25.10% |
| MSFT250321P00330000 | 2024-05-17 9:58AM EDT | 2025-03-21 | 6.05 | 5.85 | 6.25 | +0.10 | +1.68% | 3 | 1,207 | 24.79% |
| MSFT250620P00330000 | 2024-05-16 12:41PM EDT | 2025-06-20 | 8.10 | 7.95 | 9.10 | 0.00 | - | 6 | 998 | 24.81% |
| MSFT250919P00330000 | 2024-05-16 12:49PM EDT | 2025-09-19 | 11.25 | 10.25 | 11.80 | +0.63 | +5.93% | 3 | 178 | 24.74% |
| MSFT251219P00330000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 13.47 | 12.35 | 14.20 | +0.92 | +7.33% | 2 | 760 | 24.52% |
| MSFT260116P00330000 | 2024-05-14 2:32PM EDT | 2026-01-16 | 14.30 | 12.90 | 14.90 | 0.00 | - | 2 | 444 | 24.45% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 16.99 | 15.95 | 18.15 | 0.00 | - | 1 | 55 | 23.87% |
| MSFT261218P00330000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 23.65 | 19.40 | 21.75 | 0.00 | - | 1 | 24 | 23.35% |
© 2024 Yahoo. All rights reserved.