Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:560.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 353 | 32.23% |
| MSFT240719C00560000 | 2024-05-14 10:51AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 204 | 24.41% |
| MSFT240816C00560000 | 2024-05-16 1:13PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.12 | 0.00 | - | 1 | 486 | 22.73% |
| MSFT240920C00560000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 0.23 | 0.19 | 0.29 | 0.00 | - | 20 | 237 | 21.52% |
| MSFT241018C00560000 | 2024-05-20 10:20AM EDT | 2024-10-18 | 0.49 | 0.44 | 0.56 | +0.01 | +2.08% | 3 | 111 | 21.40% |
| MSFT241115C00560000 | 2024-05-20 9:54AM EDT | 2024-11-15 | 1.28 | 1.10 | 1.30 | +0.26 | +25.49% | 1 | 40 | 22.74% |
| MSFT241220C00560000 | 2024-05-20 9:51AM EDT | 2024-12-20 | 2.00 | 1.72 | 1.94 | +0.10 | +5.26% | 5 | 418 | 22.53% |
| MSFT250117C00560000 | 2024-05-17 9:53AM EDT | 2025-01-17 | 2.25 | 2.48 | 2.68 | 0.00 | - | 1 | 1,256 | 22.74% |
| MSFT250321C00560000 | 2024-05-20 1:17PM EDT | 2025-03-21 | 4.99 | 4.65 | 5.20 | -0.01 | -0.20% | 1 | 173 | 23.91% |
| MSFT250620C00560000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 7.80 | 7.95 | 9.20 | 0.00 | - | 1 | 720 | 24.89% |
| MSFT250919C00560000 | 2024-05-13 11:27AM EDT | 2025-09-19 | 11.50 | 12.50 | 14.10 | 0.00 | - | 94 | 151 | 26.04% |
| MSFT251219C00560000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 18.35 | 17.85 | 18.85 | 0.00 | - | 1 | 60 | 26.77% |
| MSFT260116C00560000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 18.50 | 19.45 | 20.90 | 0.00 | - | 6 | 194 | 27.29% |
| MSFT260618C00560000 | 2024-05-20 12:21PM EDT | 2026-06-18 | 28.06 | 27.10 | 29.80 | +1.36 | +5.09% | 1 | 195 | 28.60% |
| MSFT261218C00560000 | 2024-05-16 10:06AM EDT | 2026-12-18 | 38.30 | 35.90 | 39.65 | 0.00 | - | 3 | 356 | 29.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 98.63% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 39.90% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 28.23% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 25.40% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 17.36% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 27.42% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 26.70% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 135.55 | 139.50 | 0.00 | - | 10 | 0 | 12.73% |
© 2024 Yahoo. All rights reserved.