Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:435.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00435000 | 2024-05-20 1:10PM EDT | 2024-05-24 | 0.99 | 0.99 | 1.04 | +0.52 | +110.64% | 9,820 | 4,400 | 21.61% |
| MSFT240531C00435000 | 2024-05-20 1:07PM EDT | 2024-05-31 | 1.99 | 1.97 | 2.04 | +0.86 | +76.11% | 1,342 | 2,773 | 18.39% |
| MSFT240607C00435000 | 2024-05-20 12:58PM EDT | 2024-06-07 | 3.13 | 3.10 | 3.20 | +1.18 | +60.51% | 215 | 909 | 18.23% |
| MSFT240614C00435000 | 2024-05-20 1:01PM EDT | 2024-06-14 | 4.59 | 4.40 | 4.60 | +1.58 | +52.49% | 617 | 626 | 19.06% |
| MSFT240621C00435000 | 2024-05-20 1:08PM EDT | 2024-06-21 | 5.44 | 5.30 | 5.45 | +1.54 | +39.49% | 1,414 | 13,000 | 18.73% |
| MSFT240628C00435000 | 2024-05-20 1:09PM EDT | 2024-06-28 | 6.50 | 6.35 | 6.50 | +1.70 | +35.42% | 90 | 306 | 19.01% |
| MSFT240719C00435000 | 2024-05-20 12:59PM EDT | 2024-07-19 | 9.67 | 9.55 | 9.95 | +2.12 | +28.08% | 175 | 3,540 | 20.58% |
| MSFT240816C00435000 | 2024-05-20 1:06PM EDT | 2024-08-16 | 15.76 | 15.50 | 15.85 | +2.22 | +16.40% | 164 | 1,996 | 24.20% |
| MSFT240920C00435000 | 2024-05-20 1:00PM EDT | 2024-09-20 | 19.75 | 19.50 | 19.75 | +2.55 | +14.83% | 109 | 1,536 | 24.48% |
| MSFT241018C00435000 | 2024-05-20 11:46AM EDT | 2024-10-18 | 22.25 | 22.50 | 22.90 | +1.90 | +9.34% | 78 | 225 | 24.99% |
| MSFT241115C00435000 | 2024-05-20 11:53AM EDT | 2024-11-15 | 27.59 | 27.85 | 28.25 | +0.89 | +3.33% | 2 | 219 | 27.47% |
| MSFT241220C00435000 | 2024-05-20 11:48AM EDT | 2024-12-20 | 30.65 | 30.55 | 31.30 | +1.75 | +6.06% | 6 | 536 | 27.47% |
| MSFT250117C00435000 | 2024-05-20 10:57AM EDT | 2025-01-17 | 32.67 | 33.55 | 34.00 | +2.39 | +7.89% | 13 | 6,724 | 27.79% |
| MSFT250620C00435000 | 2024-05-20 11:32AM EDT | 2025-06-20 | 47.65 | 47.25 | 48.90 | +3.18 | +7.15% | 1 | 998 | 30.18% |
| MSFT251219C00435000 | 2024-05-20 9:54AM EDT | 2025-12-19 | 63.14 | 62.40 | 63.95 | +3.74 | +6.30% | 1 | 225 | 32.08% |
| MSFT260116C00435000 | 2024-05-16 12:54PM EDT | 2026-01-16 | 63.65 | 64.50 | 66.60 | 0.00 | - | 9 | 329 | 32.56% |
| MSFT260618C00435000 | 2024-05-16 12:18PM EDT | 2026-06-18 | 72.79 | 73.05 | 76.30 | 0.00 | - | 18 | 24 | 33.12% |
| MSFT261218C00435000 | 2024-05-20 11:07AM EDT | 2026-12-18 | 83.85 | 83.05 | 86.45 | +0.03 | +0.04% | 3 | 84 | 33.54% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00435000 | 2024-05-20 1:02PM EDT | 2024-05-24 | 9.97 | 9.90 | 10.25 | -4.95 | -33.18% | 55 | 181 | 13.09% |
| MSFT240531P00435000 | 2024-05-20 10:39AM EDT | 2024-05-31 | 11.32 | 10.55 | 10.95 | -5.08 | -30.98% | 22 | 80 | 13.14% |
| MSFT240607P00435000 | 2024-05-20 10:12AM EDT | 2024-06-07 | 12.00 | 11.35 | 11.65 | -4.50 | -27.27% | 22 | 4 | 13.07% |
| MSFT240614P00435000 | 2024-05-20 9:50AM EDT | 2024-06-14 | 12.45 | 12.20 | 12.50 | -4.63 | -27.11% | 1 | 31 | 13.57% |
| MSFT240621P00435000 | 2024-05-20 10:46AM EDT | 2024-06-21 | 13.24 | 12.70 | 13.05 | -5.01 | -27.45% | 33 | 641 | 13.33% |
| MSFT240628P00435000 | 2024-05-20 9:56AM EDT | 2024-06-28 | 13.23 | 13.30 | 13.95 | -5.47 | -29.25% | 1 | 3 | 13.95% |
| MSFT240719P00435000 | 2024-05-20 12:29PM EDT | 2024-07-19 | 15.65 | 15.20 | 15.50 | -4.20 | -21.16% | 57 | 286 | 13.76% |
| MSFT240816P00435000 | 2024-05-20 11:15AM EDT | 2024-08-16 | 20.58 | 19.80 | 19.95 | -0.47 | -2.23% | 14 | 348 | 16.96% |
| MSFT240920P00435000 | 2024-05-20 1:10PM EDT | 2024-09-20 | 22.10 | 22.00 | 22.05 | -2.96 | -11.84% | 258 | 1,026 | 16.55% |
| MSFT241018P00435000 | 2024-05-20 9:58AM EDT | 2024-10-18 | 23.45 | 23.45 | 23.75 | -3.00 | -11.34% | 3 | 128 | 16.53% |
| MSFT241115P00435000 | 2024-05-16 3:54PM EDT | 2024-11-15 | 29.30 | 26.70 | 27.05 | 0.00 | - | 7 | 166 | 17.99% |
| MSFT241220P00435000 | 2024-05-20 12:47PM EDT | 2024-12-20 | 28.68 | 28.55 | 28.95 | -1.07 | -3.60% | 3 | 190 | 17.93% |
| MSFT250117P00435000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 32.85 | 29.75 | 30.10 | 0.00 | - | 8 | 417 | 17.71% |
| MSFT250620P00435000 | 2024-05-16 1:26PM EDT | 2025-06-20 | 39.70 | 37.40 | 38.30 | 0.00 | - | 184 | 333 | 18.50% |
| MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 47.80 | 44.65 | 46.65 | 0.00 | - | 6 | 385 | 19.24% |
| MSFT260116P00435000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 46.30 | 45.35 | 47.35 | -14.70 | -24.10% | 3 | 57 | 19.11% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 49.80 | 52.20 | 0.00 | - | 5 | 132 | 19.07% |
| MSFT261218P00435000 | 2024-05-20 12:12PM EDT | 2026-12-18 | 54.72 | 53.55 | 56.30 | -6.73 | -10.95% | 1 | 26 | 18.63% |
© 2024 Yahoo. All rights reserved.