Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 83.20 | 87.60 | 0.00 | - | 2 | 3 | 74.41% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 83.50 | 87.70 | 0.00 | - | 1 | 1 | 58.55% |
| MSFT240621C00335000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 86.31 | 85.00 | 88.95 | -3.64 | -4.05% | 1 | 3,654 | 59.97% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 90.72 | 86.50 | 90.65 | 0.00 | - | 1 | 132 | 50.03% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 87.00 | 88.60 | 91.80 | 0.00 | - | 15 | 142 | 44.32% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 90.10 | 94.50 | 0.00 | - | 5 | 327 | 42.58% |
| MSFT241018C00335000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 94.72 | 93.60 | 96.50 | -4.20 | -4.25% | 2 | 57 | 41.55% |
| MSFT241115C00335000 | 2024-05-14 3:32PM EDT | 2024-11-15 | 93.85 | 95.90 | 98.60 | 0.00 | - | 2 | 28 | 41.00% |
| MSFT241220C00335000 | 2024-05-16 12:13PM EDT | 2024-12-20 | 101.28 | 97.85 | 100.80 | 0.00 | - | 5 | 702 | 40.12% |
| MSFT250117C00335000 | 2024-05-17 10:53AM EDT | 2025-01-17 | 100.90 | 99.90 | 101.95 | -1.64 | -1.60% | 10 | 1,007 | 38.98% |
| MSFT250620C00335000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 104.94 | 108.95 | 111.95 | 0.00 | - | 1 | 347 | 38.47% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 2025-12-19 | 114.00 | 119.05 | 122.45 | 0.00 | - | 2 | 481 | 38.38% |
| MSFT260116C00335000 | 2024-05-16 2:07PM EDT | 2026-01-16 | 124.11 | 120.75 | 123.85 | 0.00 | - | 1 | 128 | 38.31% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 128.05 | 132.35 | 0.00 | - | 5 | 19 | 38.72% |
| MSFT261218C00335000 | 2024-05-14 10:38AM EDT | 2026-12-18 | 133.80 | 136.00 | 140.95 | 0.00 | - | 2 | 29 | 38.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00335000 | 2024-05-17 12:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | 0.00 | - | 6 | 157 | 77.64% |
| MSFT240531P00335000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 93 | 132 | 44.73% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.09 | 0.00 | - | 6 | 15 | 39.06% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.14 | 0.07 | 0.13 | 0.00 | - | 2 | 2 | 35.40% |
| MSFT240621P00335000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.17 | 0.00 | - | 5 | 5,065 | 32.81% |
| MSFT240628P00335000 | 2024-05-13 2:48PM EDT | 2024-06-28 | 0.21 | 0.02 | 0.32 | 0.00 | - | 5 | 5 | 32.79% |
| MSFT240719P00335000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 0.30 | 0.05 | 0.35 | 0.00 | - | 11 | 648 | 27.15% |
| MSFT240816P00335000 | 2024-05-16 1:28PM EDT | 2024-08-16 | 0.86 | 0.90 | 1.00 | 0.00 | - | 6 | 683 | 27.19% |
| MSFT240920P00335000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 1.48 | 0.98 | 1.52 | +0.13 | +9.63% | 8 | 1,403 | 25.22% |
| MSFT241018P00335000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 2.00 | 1.93 | 2.09 | +0.14 | +7.53% | 2 | 157 | 24.56% |
| MSFT241115P00335000 | 2024-05-17 12:17PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.35 | +0.10 | +3.17% | 10 | 420 | 25.51% |
| MSFT241220P00335000 | 2024-05-16 10:18AM EDT | 2024-12-20 | 3.87 | 4.05 | 4.25 | 0.00 | - | 1 | 885 | 25.00% |
| MSFT250117P00335000 | 2024-05-17 12:30PM EDT | 2025-01-17 | 4.90 | 4.75 | 5.00 | +0.30 | +6.52% | 13 | 1,684 | 24.72% |
| MSFT250620P00335000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 9.10 | 8.75 | 10.10 | -1.20 | -11.65% | 2 | 264 | 24.72% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 13.10 | 15.25 | 0.00 | - | 9 | 129 | 24.30% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 13.90 | 15.80 | 0.00 | - | 16 | 147 | 24.11% |
| MSFT260618P00335000 | 2024-05-13 11:52AM EDT | 2026-06-18 | 19.50 | 17.30 | 19.30 | 0.00 | - | 2 | 19 | 23.65% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 20.70 | 23.15 | 0.00 | - | 10 | 33 | 23.22% |
© 2024 Yahoo. All rights reserved.