Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00420000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3,578 | 5,668 | 0.00% |
| MSFT240531C00420000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 611 | 1,462 | 0.00% |
| MSFT240607C00420000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 9.89 | 0.00 | 0.00 | 0.00 | - | 133 | 2,119 | 0.00% |
| MSFT240614C00420000 | 2024-05-20 3:29PM EDT | 2024-06-14 | 11.40 | 0.00 | 0.00 | 0.00 | - | 308 | 771 | 0.00% |
| MSFT240621C00420000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 732 | 9,532 | 0.00% |
| MSFT240628C00420000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 13.80 | 0.00 | 0.00 | 0.00 | - | 145 | 314 | 0.00% |
| MSFT240719C00420000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 284 | 6,931 | 0.00% |
| MSFT240816C00420000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 512 | 1,389 | 0.00% |
| MSFT240920C00420000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 27.15 | 0.00 | 0.00 | 0.00 | - | 83 | 3,253 | 0.00% |
| MSFT241018C00420000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 22 | 540 | 0.00% |
| MSFT241115C00420000 | 2024-05-20 1:29PM EDT | 2024-11-15 | 36.09 | 0.00 | 0.00 | 0.00 | - | 3 | 592 | 0.00% |
| MSFT241220C00420000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 38.77 | 0.00 | 0.00 | 0.00 | - | 39 | 2,183 | 0.00% |
| MSFT250117C00420000 | 2024-05-20 3:15PM EDT | 2025-01-17 | 41.55 | 0.00 | 0.00 | 0.00 | - | 40 | 7,872 | 0.00% |
| MSFT250321C00420000 | 2024-05-20 3:36PM EDT | 2025-03-21 | 48.05 | 0.00 | 0.00 | 0.00 | - | 28 | 653 | 0.00% |
| MSFT250620C00420000 | 2024-05-20 3:40PM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 118 | 891 | 0.00% |
| MSFT250919C00420000 | 2024-05-20 11:11AM EDT | 2025-09-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| MSFT251219C00420000 | 2024-05-16 12:16PM EDT | 2025-12-19 | 69.43 | 0.00 | 0.00 | 0.00 | - | 39 | 1,010 | 0.00% |
| MSFT260116C00420000 | 2024-05-20 12:58PM EDT | 2026-01-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 82 | 2,072 | 0.00% |
| MSFT260618C00420000 | 2024-05-20 11:47AM EDT | 2026-06-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 12 | 423 | 0.00% |
| MSFT261218C00420000 | 2024-05-17 3:44PM EDT | 2026-12-18 | 89.10 | 0.00 | 0.00 | 0.00 | - | 22 | 679 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00420000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4,444 | 2,668 | 3.13% |
| MSFT240531P00420000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 565 | 1,020 | 1.56% |
| MSFT240607P00420000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 103 | 354 | 1.56% |
| MSFT240614P00420000 | 2024-05-20 1:42PM EDT | 2024-06-14 | 4.94 | 0.00 | 0.00 | 0.00 | - | 72 | 145 | 1.56% |
| MSFT240621P00420000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,262 | 7,438 | 0.78% |
| MSFT240628P00420000 | 2024-05-20 2:58PM EDT | 2024-06-28 | 6.43 | 0.00 | 0.00 | 0.00 | - | 110 | 254 | 0.78% |
| MSFT240719P00420000 | 2024-05-20 2:34PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 141 | 7,484 | 0.78% |
| MSFT240816P00420000 | 2024-05-20 3:32PM EDT | 2024-08-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 83 | 1,300 | 0.78% |
| MSFT240920P00420000 | 2024-05-20 12:35PM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 30 | 1,996 | 0.39% |
| MSFT241018P00420000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 69 | 266 | 0.39% |
| MSFT241115P00420000 | 2024-05-20 3:55PM EDT | 2024-11-15 | 20.62 | 0.00 | 0.00 | 0.00 | - | 13 | 458 | 0.39% |
| MSFT241220P00420000 | 2024-05-20 11:03AM EDT | 2024-12-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 813 | 0.39% |
| MSFT250117P00420000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 80 | 3,177 | 0.39% |
| MSFT250321P00420000 | 2024-05-20 11:02AM EDT | 2025-03-21 | 27.51 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 0.39% |
| MSFT250620P00420000 | 2024-05-20 11:37AM EDT | 2025-06-20 | 31.45 | 0.00 | 0.00 | 0.00 | - | 3 | 475 | 0.39% |
| MSFT250919P00420000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 35.77 | 0.00 | 0.00 | 0.00 | - | 82 | 123 | 0.20% |
| MSFT251219P00420000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 38.90 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 0.20% |
| MSFT260116P00420000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 39.91 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.20% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.20% |
| MSFT261218P00420000 | 2024-05-20 3:14PM EDT | 2026-12-18 | 48.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,396 | 0.20% |
© 2024 Yahoo. All rights reserved.