Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00480000 | 2024-05-16 9:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 26 | 52.25% |
| MSFT240531C00480000 | 2024-05-13 1:04PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 203 | 26.56% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 6 | 22.27% |
| MSFT240614C00480000 | 2024-05-16 9:35AM EDT | 2024-06-14 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 6 | 20.75% |
| MSFT240621C00480000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.12 | -0.04 | -30.77% | 110 | 14,132 | 19.24% |
| MSFT240628C00480000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 0.21 | 0.04 | 0.27 | 0.00 | - | 1 | 4 | 19.80% |
| MSFT240719C00480000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 0.50 | 0.47 | 0.53 | -0.12 | -19.35% | 44 | 2,993 | 18.15% |
| MSFT240816C00480000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 2.39 | 2.33 | 2.83 | -0.15 | -5.91% | 54 | 15,843 | 22.29% |
| MSFT240920C00480000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 4.35 | 3.80 | 4.75 | -0.32 | -6.85% | 292 | 4,660 | 22.29% |
| MSFT241018C00480000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 5.80 | 5.60 | 8.00 | -0.65 | -10.08% | 1 | 1,087 | 24.44% |
| MSFT241115C00480000 | 2024-05-15 3:44PM EDT | 2024-11-15 | 10.75 | 8.45 | 11.40 | 0.00 | - | 16 | 494 | 26.13% |
| MSFT241220C00480000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 11.68 | 11.05 | 12.00 | -1.02 | -8.03% | 3 | 1,055 | 24.49% |
| MSFT250117C00480000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 13.65 | 13.50 | 14.75 | -0.50 | -3.53% | 25 | 4,936 | 25.40% |
| MSFT250321C00480000 | 2024-05-17 2:04PM EDT | 2025-03-21 | 18.70 | 18.45 | 20.45 | -1.23 | -6.17% | 2 | 656 | 26.80% |
| MSFT250620C00480000 | 2024-05-17 9:57AM EDT | 2025-06-20 | 25.72 | 25.40 | 26.80 | -1.19 | -4.42% | 2 | 514 | 27.42% |
| MSFT250919C00480000 | 2024-05-17 10:09AM EDT | 2025-09-19 | 33.10 | 31.30 | 34.95 | -1.00 | -2.93% | 10 | 89 | 29.09% |
| MSFT251219C00480000 | 2024-05-17 3:49PM EDT | 2025-12-19 | 39.88 | 38.75 | 41.20 | -1.65 | -3.97% | 2 | 148 | 29.73% |
| MSFT260116C00480000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 42.78 | 40.60 | 43.30 | 0.00 | - | 5 | 113 | 30.02% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 50.00 | 52.75 | 0.00 | - | 1 | 660 | 30.76% |
| MSFT261218C00480000 | 2024-05-17 12:46PM EDT | 2026-12-18 | 60.90 | 60.00 | 62.95 | -2.77 | -4.35% | 1 | 2,308 | 31.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 58.00 | 62.00 | 0.00 | - | 2 | 0 | 33.56% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 40.23% |
| MSFT240816P00480000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 69.10 | 58.20 | 62.00 | 0.00 | - | 2 | 1 | 20.83% |
| MSFT240920P00480000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 59.09 | 58.10 | 62.40 | 0.00 | - | 1 | 1 | 18.54% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 58.90 | 62.00 | 0.00 | - | 2 | 14 | 16.03% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 15.85% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 35.38% |
| MSFT250117P00480000 | 2024-05-13 2:36PM EDT | 2025-01-17 | 67.94 | 61.05 | 63.00 | 0.00 | - | 9 | 16 | 14.14% |
| MSFT250321P00480000 | 2024-05-13 1:03PM EDT | 2025-03-21 | 68.74 | 63.15 | 66.00 | 0.00 | - | 6 | 8 | 15.71% |
| MSFT250620P00480000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 67.43 | 65.70 | 68.45 | -4.33 | -6.03% | 2 | 67 | 15.71% |
| MSFT250919P00480000 | 2024-05-16 12:22PM EDT | 2025-09-19 | 68.68 | 67.65 | 72.20 | 0.00 | - | 88 | 6 | 16.59% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 70.70 | 71.80 | 74.20 | 0.00 | - | 2 | 33 | 16.35% |
| MSFT260116P00480000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 73.54 | 72.50 | 75.00 | 0.00 | - | 2 | 127 | 16.39% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 81.11 | 74.05 | 78.95 | 0.00 | - | 2 | 0 | 16.49% |
| MSFT261218P00480000 | 2024-05-16 3:23PM EDT | 2026-12-18 | 79.76 | 78.60 | 82.50 | 0.00 | - | 1 | 1,119 | 16.25% |
© 2024 Yahoo. All rights reserved.