Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:360.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00360000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 60.46 | 65.15 | 65.90 | 0.00 | - | 1 | 13 | 91.60% |
| MSFT240531C00360000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 60.79 | 65.10 | 67.05 | 0.00 | - | 1 | 146 | 64.82% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 61.50 | 65.35 | 67.05 | 0.00 | - | 2 | 14 | 52.42% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 66.45 | 67.65 | 0.00 | - | - | 4 | 52.61% |
| MSFT240621C00360000 | 2024-05-20 9:41AM EDT | 2024-06-21 | 65.90 | 67.15 | 68.00 | +3.40 | +5.44% | 2 | 4,866 | 48.15% |
| MSFT240719C00360000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 59.19 | 68.80 | 69.70 | 0.00 | - | 20 | 182 | 40.14% |
| MSFT240816C00360000 | 2024-05-20 10:05AM EDT | 2024-08-16 | 71.24 | 71.20 | 72.25 | +2.89 | +4.23% | 3 | 311 | 38.36% |
| MSFT240920C00360000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 74.50 | 73.60 | 74.45 | +3.20 | +4.49% | 3 | 535 | 35.92% |
| MSFT241018C00360000 | 2024-05-17 12:44PM EDT | 2024-10-18 | 70.65 | 75.75 | 76.50 | 0.00 | - | 12 | 189 | 35.16% |
| MSFT241115C00360000 | 2024-05-16 1:38PM EDT | 2024-11-15 | 76.78 | 79.15 | 80.30 | 0.00 | - | 2 | 117 | 36.72% |
| MSFT241220C00360000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 77.75 | 81.20 | 82.45 | 0.00 | - | 1 | 1,293 | 35.79% |
| MSFT250117C00360000 | 2024-05-20 10:40AM EDT | 2025-01-17 | 84.30 | 83.60 | 84.80 | +2.00 | +2.43% | 1 | 2,531 | 35.87% |
| MSFT250321C00360000 | 2024-05-20 9:37AM EDT | 2025-03-21 | 87.60 | 88.25 | 90.20 | +3.69 | +4.40% | 1 | 202 | 36.36% |
| MSFT250620C00360000 | 2024-05-15 9:32AM EDT | 2025-06-20 | 91.00 | 94.70 | 96.60 | 0.00 | - | 1 | 959 | 36.37% |
| MSFT250919C00360000 | 2024-05-20 10:20AM EDT | 2025-09-19 | 101.57 | 100.90 | 103.10 | +1.18 | +1.18% | 2 | 12 | 36.80% |
| MSFT251219C00360000 | 2024-05-14 10:49AM EDT | 2025-12-19 | 97.99 | 105.50 | 108.85 | 0.00 | - | 4 | 2,542 | 37.00% |
| MSFT260116C00360000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 107.80 | 107.35 | 110.30 | 0.00 | - | 2 | 236 | 36.92% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 2026-06-18 | 108.78 | 115.55 | 119.05 | 0.00 | - | 2 | 8 | 37.23% |
| MSFT261218C00360000 | 2024-05-20 9:39AM EDT | 2026-12-18 | 125.37 | 124.05 | 127.75 | +1.37 | +1.10% | 1 | 8,913 | 37.19% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00360000 | 2024-05-20 10:29AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 995 | 50.78% |
| MSFT240531P00360000 | 2024-05-20 10:06AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 3 | 705 | 37.70% |
| MSFT240607P00360000 | 2024-05-17 10:29AM EDT | 2024-06-07 | 0.15 | 0.09 | 0.12 | 0.00 | - | 2 | 148 | 32.03% |
| MSFT240614P00360000 | 2024-05-20 9:42AM EDT | 2024-06-14 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 4 | 74 | 29.40% |
| MSFT240621P00360000 | 2024-05-20 10:41AM EDT | 2024-06-21 | 0.22 | 0.22 | 0.24 | -0.10 | -31.25% | 57 | 6,969 | 26.83% |
| MSFT240628P00360000 | 2024-05-15 3:22PM EDT | 2024-06-28 | 0.30 | 0.21 | 0.38 | -0.06 | -16.67% | 2 | 25 | 26.25% |
| MSFT240719P00360000 | 2024-05-20 10:34AM EDT | 2024-07-19 | 0.58 | 0.52 | 0.57 | -0.15 | -20.55% | 762 | 1,812 | 22.83% |
| MSFT240816P00360000 | 2024-05-20 10:43AM EDT | 2024-08-16 | 1.64 | 1.62 | 1.70 | -0.54 | -24.77% | 2 | 1,760 | 23.87% |
| MSFT240920P00360000 | 2024-05-20 9:46AM EDT | 2024-09-20 | 2.63 | 2.52 | 2.62 | -0.57 | -17.81% | 10 | 4,315 | 22.64% |
| MSFT241018P00360000 | 2024-05-20 10:39AM EDT | 2024-10-18 | 3.42 | 3.30 | 3.45 | -0.60 | -14.93% | 9 | 1,181 | 22.14% |
| MSFT241115P00360000 | 2024-05-20 10:15AM EDT | 2024-11-15 | 5.32 | 5.15 | 5.35 | -0.64 | -10.74% | 2 | 330 | 23.44% |
| MSFT241220P00360000 | 2024-05-20 10:45AM EDT | 2024-12-20 | 6.50 | 6.35 | 6.60 | -0.82 | -11.20% | 3 | 1,553 | 23.12% |
| MSFT250117P00360000 | 2024-05-20 10:26AM EDT | 2025-01-17 | 7.35 | 7.25 | 7.50 | -0.95 | -11.45% | 3 | 2,116 | 22.82% |
| MSFT250321P00360000 | 2024-05-20 9:50AM EDT | 2025-03-21 | 9.80 | 9.40 | 10.95 | -0.95 | -8.84% | 1 | 799 | 23.73% |
| MSFT250620P00360000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 13.90 | 12.50 | 13.70 | 0.00 | - | 12 | 856 | 23.04% |
| MSFT250919P00360000 | 2024-05-17 10:09AM EDT | 2025-09-19 | 17.50 | 15.40 | 17.10 | 0.00 | - | 8 | 96 | 23.13% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 22.95 | 17.85 | 20.05 | 0.00 | - | 31 | 280 | 23.04% |
| MSFT260116P00360000 | 2024-05-20 10:37AM EDT | 2026-01-16 | 19.77 | 18.75 | 20.65 | -0.86 | -4.17% | 2 | 273 | 22.86% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 26.94 | 22.70 | 24.50 | 0.00 | - | 1 | 7 | 22.43% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 26.20 | 28.55 | 0.00 | - | 3 | 161 | 21.98% |
© 2024 Yahoo. All rights reserved.