Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00390000 | 2024-05-20 2:25PM EDT | 2024-05-24 | 35.25 | 39.65 | 40.65 | 0.00 | - | 22 | 628 | 0.00% |
| MSFT240531C00390000 | 2024-05-21 10:13AM EDT | 2024-05-31 | 38.73 | 39.80 | 41.60 | +2.13 | +5.82% | 1 | 334 | 26.17% |
| MSFT240607C00390000 | 2024-05-21 10:21AM EDT | 2024-06-07 | 39.56 | 40.20 | 41.40 | +3.16 | +8.68% | 5 | 165 | 0.00% |
| MSFT240614C00390000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 32.05 | 41.20 | 42.30 | 0.00 | - | 3 | 7 | 25.56% |
| MSFT240621C00390000 | 2024-05-21 11:15AM EDT | 2024-06-21 | 41.85 | 41.80 | 42.90 | +3.90 | +10.28% | 34 | 4,725 | 25.94% |
| MSFT240628C00390000 | 2024-05-16 12:23PM EDT | 2024-06-28 | 36.20 | 42.15 | 43.85 | 0.00 | - | - | 1 | 27.24% |
| MSFT240719C00390000 | 2024-05-21 10:36AM EDT | 2024-07-19 | 45.69 | 44.80 | 45.60 | +4.83 | +11.82% | 17 | 802 | 26.46% |
| MSFT240816C00390000 | 2024-05-21 10:23AM EDT | 2024-08-16 | 48.00 | 48.55 | 49.40 | +2.50 | +5.49% | 1 | 495 | 28.50% |
| MSFT240920C00390000 | 2024-05-21 10:46AM EDT | 2024-09-20 | 51.94 | 51.75 | 52.65 | +3.84 | +7.98% | 3 | 1,021 | 28.39% |
| MSFT241018C00390000 | 2024-05-16 1:52PM EDT | 2024-10-18 | 54.68 | 54.70 | 55.50 | +5.49 | +11.16% | 1 | 374 | 28.83% |
| MSFT241115C00390000 | 2024-05-20 2:30PM EDT | 2024-11-15 | 55.75 | 58.85 | 59.70 | 0.00 | - | 3 | 96 | 30.66% |
| MSFT241220C00390000 | 2024-05-20 12:54PM EDT | 2024-12-20 | 59.01 | 61.75 | 62.65 | 0.00 | - | 3 | 627 | 30.67% |
| MSFT250117C00390000 | 2024-05-20 12:30PM EDT | 2025-01-17 | 61.30 | 64.20 | 65.25 | 0.00 | - | 9 | 1,749 | 30.98% |
| MSFT250321C00390000 | 2024-05-21 9:31AM EDT | 2025-03-21 | 66.90 | 69.35 | 72.05 | -0.20 | -0.30% | 1 | 569 | 32.50% |
| MSFT250620C00390000 | 2024-05-20 2:05PM EDT | 2025-06-20 | 77.15 | 76.70 | 78.75 | +2.73 | +3.67% | 1 | 1,247 | 32.71% |
| MSFT250919C00390000 | 2024-05-20 1:59PM EDT | 2025-09-19 | 81.40 | 83.40 | 86.05 | 0.00 | - | 6 | 195 | 33.58% |
| MSFT251219C00390000 | 2024-05-21 10:58AM EDT | 2025-12-19 | 90.60 | 89.50 | 92.70 | +3.80 | +4.38% | 1 | 583 | 34.22% |
| MSFT260116C00390000 | 2024-05-20 11:28AM EDT | 2026-01-16 | 90.00 | 91.70 | 94.45 | 0.00 | - | 6 | 317 | 34.29% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 100.40 | 103.70 | 0.00 | - | 2 | 42 | 34.76% |
| MSFT261218C00390000 | 2024-05-21 9:40AM EDT | 2026-12-18 | 110.60 | 110.00 | 113.20 | +4.23 | +3.98% | 6 | 579 | 35.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00390000 | 2024-05-21 11:15AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 44 | 1,433 | 41.50% |
| MSFT240531P00390000 | 2024-05-21 11:20AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 53 | 1,408 | 28.13% |
| MSFT240607P00390000 | 2024-05-21 10:31AM EDT | 2024-06-07 | 0.24 | 0.23 | 0.26 | -0.06 | -20.00% | 14 | 686 | 24.27% |
| MSFT240614P00390000 | 2024-05-21 9:55AM EDT | 2024-06-14 | 0.42 | 0.38 | 0.43 | -0.12 | -22.22% | 15 | 739 | 22.58% |
| MSFT240621P00390000 | 2024-05-21 11:23AM EDT | 2024-06-21 | 0.56 | 0.54 | 0.57 | -0.16 | -22.22% | 147 | 4,616 | 21.11% |
| MSFT240628P00390000 | 2024-05-21 10:50AM EDT | 2024-06-28 | 0.80 | 0.72 | 0.78 | -0.22 | -21.57% | 88 | 293 | 20.46% |
| MSFT240719P00390000 | 2024-05-21 11:17AM EDT | 2024-07-19 | 1.58 | 1.52 | 1.59 | -0.43 | -21.39% | 79 | 3,491 | 19.67% |
| MSFT240816P00390000 | 2024-05-21 11:23AM EDT | 2024-08-16 | 4.03 | 3.95 | 4.10 | -0.82 | -16.91% | 526 | 3,426 | 21.89% |
| MSFT240920P00390000 | 2024-05-21 11:17AM EDT | 2024-09-20 | 5.75 | 5.55 | 5.70 | -0.85 | -12.88% | 7 | 3,107 | 21.01% |
| MSFT241018P00390000 | 2024-05-21 10:20AM EDT | 2024-10-18 | 7.00 | 6.85 | 7.00 | -0.85 | -10.83% | 11 | 567 | 20.66% |
| MSFT241115P00390000 | 2024-05-21 9:35AM EDT | 2024-11-15 | 10.30 | 9.50 | 9.70 | -0.40 | -3.74% | 3 | 463 | 22.01% |
| MSFT241220P00390000 | 2024-05-21 11:20AM EDT | 2024-12-20 | 11.28 | 11.15 | 11.40 | -1.31 | -10.41% | 8 | 635 | 21.79% |
| MSFT250117P00390000 | 2024-05-21 10:20AM EDT | 2025-01-17 | 12.55 | 12.35 | 12.60 | -1.10 | -8.06% | 29 | 3,629 | 21.57% |
| MSFT250321P00390000 | 2024-05-20 2:34PM EDT | 2025-03-21 | 17.05 | 15.15 | 16.10 | 0.00 | - | 25 | 724 | 21.93% |
| MSFT250620P00390000 | 2024-05-21 10:06AM EDT | 2025-06-20 | 19.95 | 19.30 | 20.00 | -1.00 | -4.77% | 7 | 645 | 21.83% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 22.35 | 23.70 | 0.00 | - | 83 | 54 | 21.84% |
| MSFT251219P00390000 | 2024-05-14 9:42AM EDT | 2025-12-19 | 30.61 | 25.45 | 26.65 | 0.00 | - | 2 | 346 | 21.60% |
| MSFT260116P00390000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 28.35 | 26.65 | 27.60 | -1.00 | -3.41% | 6 | 807 | 21.59% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 29.90 | 32.95 | 0.00 | - | 1 | 11 | 21.72% |
| MSFT261218P00390000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 36.62 | 34.55 | 37.30 | 0.00 | - | 1 | 200 | 21.26% |
© 2024 Yahoo. All rights reserved.