Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00450000 | 2024-05-21 11:40AM EDT | 2024-05-24 | 0.24 | 0.21 | 0.23 | +0.20 | +1,000.00% | 1,396 | 3,189 | 23.54% |
| MSFT240531C00450000 | 2024-05-21 11:40AM EDT | 2024-05-31 | 0.61 | 0.53 | 0.57 | +0.40 | +250.00% | 515 | 1,145 | 17.47% |
| MSFT240607C00450000 | 2024-05-21 11:38AM EDT | 2024-06-07 | 1.04 | 1.20 | 1.27 | +0.49 | +89.09% | 114 | 850 | 17.25% |
| MSFT240614C00450000 | 2024-05-21 11:38AM EDT | 2024-06-14 | 2.02 | 2.08 | 2.16 | +0.93 | +85.32% | 93 | 451 | 17.69% |
| MSFT240621C00450000 | 2024-05-21 11:40AM EDT | 2024-06-21 | 2.93 | 2.93 | 3.00 | +1.23 | +72.35% | 1,781 | 11,526 | 17.88% |
| MSFT240628C00450000 | 2024-05-21 11:39AM EDT | 2024-06-28 | 3.75 | 3.70 | 3.95 | +1.48 | +65.20% | 32 | 2,258 | 18.34% |
| MSFT240719C00450000 | 2024-05-21 11:37AM EDT | 2024-07-19 | 6.00 | 6.30 | 6.45 | +1.55 | +34.83% | 727 | 4,818 | 18.96% |
| MSFT240816C00450000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 12.26 | 12.25 | 12.40 | +2.75 | +28.92% | 186 | 3,149 | 23.22% |
| MSFT240920C00450000 | 2024-05-21 11:40AM EDT | 2024-09-20 | 15.95 | 15.70 | 15.95 | +2.83 | +21.49% | 28 | 2,709 | 23.31% |
| MSFT241018C00450000 | 2024-05-21 11:38AM EDT | 2024-10-18 | 18.74 | 18.85 | 19.15 | +3.04 | +19.36% | 26 | 527 | 23.99% |
| MSFT241115C00450000 | 2024-05-20 3:13PM EDT | 2024-11-15 | 21.70 | 23.90 | 24.25 | +0.95 | +4.58% | 1 | 500 | 26.30% |
| MSFT241220C00450000 | 2024-05-21 11:38AM EDT | 2024-12-20 | 27.00 | 26.90 | 27.25 | +3.37 | +14.26% | 38 | 2,581 | 26.34% |
| MSFT250117C00450000 | 2024-05-21 11:37AM EDT | 2025-01-17 | 29.00 | 29.35 | 29.85 | +2.75 | +10.48% | 190 | 7,260 | 26.63% |
| MSFT250321C00450000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 34.80 | 35.25 | 36.50 | +2.30 | +7.08% | 13 | 913 | 27.94% |
| MSFT250620C00450000 | 2024-05-21 11:35AM EDT | 2025-06-20 | 43.25 | 42.55 | 45.15 | +2.26 | +5.51% | 5 | 1,161 | 29.34% |
| MSFT250919C00450000 | 2024-05-21 9:34AM EDT | 2025-09-19 | 48.49 | 50.55 | 53.95 | +0.40 | +0.83% | 10 | 75 | 30.88% |
| MSFT251219C00450000 | 2024-05-21 9:53AM EDT | 2025-12-19 | 55.75 | 56.50 | 60.85 | +0.53 | +0.96% | 38 | 1,692 | 31.53% |
| MSFT260116C00450000 | 2024-05-21 10:17AM EDT | 2026-01-16 | 60.00 | 59.75 | 62.25 | +3.17 | +5.58% | 2 | 1,794 | 31.43% |
| MSFT260618C00450000 | 2024-05-21 11:01AM EDT | 2026-06-18 | 69.82 | 69.10 | 73.15 | +3.03 | +4.54% | 1 | 239 | 32.50% |
| MSFT261218C00450000 | 2024-05-21 11:38AM EDT | 2026-12-18 | 81.70 | 80.80 | 83.10 | +8.21 | +11.17% | 3 | 674 | 32.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00450000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 25.42 | 17.75 | 20.15 | 0.00 | - | 32 | 32 | 45.73% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 18.25 | 19.95 | 0.00 | - | 2 | 1 | 26.64% |
| MSFT240607P00450000 | 2024-05-21 11:37AM EDT | 2024-06-07 | 20.05 | 18.60 | 19.55 | -10.75 | -34.90% | 8 | 0 | 19.28% |
| MSFT240621P00450000 | 2024-05-21 11:30AM EDT | 2024-06-21 | 21.40 | 19.20 | 20.75 | -3.89 | -15.38% | 2 | 358 | 17.77% |
| MSFT240719P00450000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 31.10 | 21.40 | 22.15 | 0.00 | - | 16 | 181 | 15.49% |
| MSFT240816P00450000 | 2024-05-20 3:03PM EDT | 2024-08-16 | 30.11 | 25.35 | 27.00 | 0.00 | - | 17 | 582 | 19.24% |
| MSFT240920P00450000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 28.23 | 27.25 | 28.25 | -6.17 | -17.94% | 3 | 529 | 17.61% |
| MSFT241018P00450000 | 2024-05-21 10:32AM EDT | 2024-10-18 | 30.05 | 28.55 | 29.40 | -15.35 | -33.81% | 1 | 32 | 16.99% |
| MSFT241115P00450000 | 2024-05-21 11:38AM EDT | 2024-11-15 | 32.05 | 31.85 | 32.30 | -15.40 | -32.46% | 3 | 15 | 18.10% |
| MSFT241220P00450000 | 2024-05-21 11:38AM EDT | 2024-12-20 | 33.80 | 33.65 | 34.15 | -3.60 | -9.63% | 98 | 1,093 | 18.00% |
| MSFT250117P00450000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 36.50 | 34.85 | 35.40 | -3.50 | -8.75% | 1 | 762 | 17.84% |
| MSFT250321P00450000 | 2024-05-20 9:46AM EDT | 2025-03-21 | 40.25 | 37.50 | 39.70 | -1.35 | -3.25% | 1 | 21 | 18.67% |
| MSFT250620P00450000 | 2024-05-21 10:49AM EDT | 2025-06-20 | 43.35 | 41.95 | 43.25 | -2.37 | -5.18% | 1 | 354 | 18.38% |
| MSFT250919P00450000 | 2024-05-21 10:39AM EDT | 2025-09-19 | 47.00 | 45.75 | 47.75 | -3.50 | -6.93% | 1 | 6 | 18.85% |
| MSFT251219P00450000 | 2024-05-20 1:07PM EDT | 2025-12-19 | 52.88 | 48.40 | 52.50 | 0.00 | - | 48 | 106 | 19.50% |
| MSFT260116P00450000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 59.43 | 50.35 | 52.20 | 0.00 | - | 2 | 128 | 18.91% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 54.00 | 56.90 | 0.00 | - | 40 | 92 | 18.79% |
| MSFT261218P00450000 | 2024-05-20 2:55PM EDT | 2026-12-18 | 62.30 | 57.80 | 61.50 | 0.00 | - | 19 | 274 | 18.53% |
© 2024 Yahoo. All rights reserved.