Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:275.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00275000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 156.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,222 | 0.00% |
| MSFT240719C00275000 | 2024-05-15 10:10AM EDT | 2024-07-19 | 146.85 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 0.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT241220C00275000 | 2024-05-21 11:23AM EDT | 2024-12-20 | 163.47 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 0.00% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 149.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,411 | 0.00% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT261218C00275000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 183.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00275000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| MSFT240531P00275000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240621P00275000 | 2024-05-21 12:08PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7,944 | 25.00% |
| MSFT240719P00275000 | 2024-05-22 3:26PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 25.00% |
| MSFT240920P00275000 | 2024-05-22 3:00PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 166 | 1,563 | 12.50% |
| MSFT241220P00275000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,844 | 12.50% |
| MSFT250117P00275000 | 2024-05-22 10:01AM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 3,198 | 12.50% |
| MSFT250620P00275000 | 2024-05-14 12:44PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 462 | 6.25% |
| MSFT251219P00275000 | 2024-05-16 3:25PM EDT | 2025-12-19 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 6.25% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 6.25% |
| MSFT260618P00275000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 9.62 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| MSFT261218P00275000 | 2024-05-21 9:32AM EDT | 2026-12-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 6.25% |
© 2024 Yahoo. All rights reserved.