Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00380000 | 2024-05-20 9:53AM EDT | 2024-05-24 | 46.33 | 44.55 | 46.00 | +6.23 | +15.54% | 24 | 67 | 64.77% |
| MSFT240531C00380000 | 2024-05-20 10:56AM EDT | 2024-05-31 | 45.15 | 44.25 | 46.55 | +4.05 | +9.85% | 1 | 91 | 52.03% |
| MSFT240607C00380000 | 2024-05-17 10:22AM EDT | 2024-06-07 | 41.59 | 44.65 | 47.20 | 0.00 | - | 2 | 58 | 44.69% |
| MSFT240614C00380000 | 2024-05-15 12:57PM EDT | 2024-06-14 | 43.79 | 46.20 | 47.80 | 0.00 | - | 2 | 7 | 40.63% |
| MSFT240621C00380000 | 2024-05-20 1:00PM EDT | 2024-06-21 | 48.25 | 46.85 | 48.45 | +5.61 | +13.16% | 57 | 4,777 | 38.26% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 41.80 | 47.30 | 48.90 | 0.00 | - | 2 | 0 | 36.08% |
| MSFT240719C00380000 | 2024-05-20 1:15PM EDT | 2024-07-19 | 50.21 | 49.50 | 50.85 | +4.84 | +10.67% | 19 | 2,009 | 33.53% |
| MSFT240816C00380000 | 2024-05-20 10:51AM EDT | 2024-08-16 | 53.05 | 52.80 | 53.80 | +4.64 | +9.58% | 2 | 676 | 32.68% |
| MSFT240920C00380000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 57.60 | 55.65 | 56.70 | +6.13 | +11.91% | 4 | 2,683 | 31.51% |
| MSFT241018C00380000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 55.61 | 58.55 | 59.35 | -3.14 | -5.34% | 1 | 128 | 31.49% |
| MSFT241115C00380000 | 2024-05-14 3:19PM EDT | 2024-11-15 | 57.13 | 62.50 | 63.75 | 0.00 | - | 280 | 315 | 33.40% |
| MSFT241220C00380000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 62.05 | 65.00 | 66.60 | 0.00 | - | 1 | 1,262 | 33.15% |
| MSFT250117C00380000 | 2024-05-20 1:22PM EDT | 2025-01-17 | 68.50 | 67.85 | 69.10 | +4.40 | +6.86% | 3 | 1,543 | 33.29% |
| MSFT250321C00380000 | 2024-05-20 11:13AM EDT | 2025-03-21 | 73.50 | 72.65 | 75.10 | +3.05 | +4.33% | 6 | 197 | 34.10% |
| MSFT250620C00380000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 78.65 | 79.70 | 82.10 | +0.82 | +1.05% | 2 | 3,223 | 34.42% |
| MSFT250919C00380000 | 2024-05-20 10:14AM EDT | 2025-09-19 | 87.93 | 86.10 | 89.70 | +4.38 | +5.24% | 46 | 115 | 35.40% |
| MSFT251219C00380000 | 2024-05-20 1:15PM EDT | 2025-12-19 | 94.62 | 92.20 | 95.40 | +4.67 | +5.19% | 20 | 3,008 | 35.49% |
| MSFT260116C00380000 | 2024-05-20 1:16PM EDT | 2026-01-16 | 96.43 | 93.90 | 97.25 | +4.73 | +5.16% | 161 | 768 | 35.60% |
| MSFT260618C00380000 | 2024-05-20 12:30PM EDT | 2026-06-18 | 105.10 | 102.80 | 106.35 | +4.90 | +4.89% | 2 | 50 | 35.98% |
| MSFT261218C00380000 | 2024-05-17 10:24AM EDT | 2026-12-18 | 110.25 | 112.10 | 116.05 | 0.00 | - | 2 | 4,634 | 36.29% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00380000 | 2024-05-20 1:52PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 148 | 2,178 | 40.04% |
| MSFT240531P00380000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 45 | 943 | 28.76% |
| MSFT240607P00380000 | 2024-05-20 12:41PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.23 | -0.11 | -35.48% | 37 | 1,246 | 24.95% |
| MSFT240614P00380000 | 2024-05-20 1:46PM EDT | 2024-06-14 | 0.33 | 0.30 | 0.37 | -0.18 | -35.29% | 273 | 892 | 23.17% |
| MSFT240621P00380000 | 2024-05-20 1:40PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.48 | -0.21 | -31.82% | 148 | 6,941 | 21.61% |
| MSFT240628P00380000 | 2024-05-20 12:50PM EDT | 2024-06-28 | 0.57 | 0.52 | 0.63 | -0.29 | -33.72% | 17 | 242 | 20.73% |
| MSFT240719P00380000 | 2024-05-20 1:34PM EDT | 2024-07-19 | 1.22 | 1.19 | 1.27 | -0.45 | -26.95% | 347 | 3,875 | 19.70% |
| MSFT240816P00380000 | 2024-05-20 1:40PM EDT | 2024-08-16 | 3.33 | 3.25 | 3.35 | -0.67 | -16.75% | 73 | 1,243 | 21.62% |
| MSFT240920P00380000 | 2024-05-20 1:21PM EDT | 2024-09-20 | 4.68 | 4.70 | 4.85 | -0.96 | -17.02% | 6 | 2,150 | 20.88% |
| MSFT241018P00380000 | 2024-05-20 1:10PM EDT | 2024-10-18 | 5.85 | 5.80 | 6.10 | -1.05 | -15.22% | 12 | 689 | 20.63% |
| MSFT241115P00380000 | 2024-05-20 12:59PM EDT | 2024-11-15 | 8.30 | 8.25 | 8.55 | -1.50 | -15.31% | 24 | 642 | 21.89% |
| MSFT241220P00380000 | 2024-05-17 12:41PM EDT | 2024-12-20 | 10.00 | 9.85 | 10.15 | -1.40 | -12.28% | 1 | 1,037 | 21.69% |
| MSFT250117P00380000 | 2024-05-20 1:16PM EDT | 2025-01-17 | 11.05 | 10.90 | 11.35 | -1.25 | -10.16% | 33 | 2,128 | 21.54% |
| MSFT250321P00380000 | 2024-05-20 12:10PM EDT | 2025-03-21 | 14.05 | 13.70 | 14.85 | -1.25 | -8.17% | 101 | 2,082 | 22.04% |
| MSFT250620P00380000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 18.00 | 17.75 | 19.10 | -1.35 | -6.98% | 13 | 757 | 22.26% |
| MSFT250919P00380000 | 2024-05-16 9:53AM EDT | 2025-09-19 | 21.85 | 20.85 | 22.60 | 0.00 | - | 116 | 65 | 22.19% |
| MSFT251219P00380000 | 2024-05-20 1:21PM EDT | 2025-12-19 | 24.60 | 24.15 | 25.50 | -2.25 | -8.38% | 7 | 667 | 21.96% |
| MSFT260116P00380000 | 2024-05-17 10:49AM EDT | 2026-01-16 | 26.20 | 24.90 | 26.15 | 0.00 | - | 200 | 1,522 | 21.79% |
| MSFT260618P00380000 | 2024-05-13 1:23PM EDT | 2026-06-18 | 32.49 | 29.15 | 30.85 | 0.00 | - | 8 | 71 | 21.68% |
| MSFT261218P00380000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 37.40 | 32.10 | 34.90 | 0.00 | - | 1 | 78 | 21.15% |
© 2024 Yahoo. All rights reserved.