Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:580.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,017 | 35.94% |
| MSFT240719C00580000 | 2024-05-16 11:54AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 35 | 136 | 27.15% |
| MSFT240816C00580000 | 2024-05-17 10:16AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 690 | 24.12% |
| MSFT240920C00580000 | 2024-05-16 11:04AM EDT | 2024-09-20 | 0.12 | 0.09 | 0.17 | 0.00 | - | 16 | 191 | 22.27% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.31 | 0.00 | - | 4 | 73 | 21.70% |
| MSFT241115C00580000 | 2024-05-15 2:25PM EDT | 2024-11-15 | 0.70 | 0.61 | 0.75 | 0.00 | - | 2 | 23 | 22.74% |
| MSFT241220C00580000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 1.10 | 1.02 | 1.23 | +0.15 | +15.79% | 1 | 237 | 22.64% |
| MSFT250117C00580000 | 2024-05-20 11:51AM EDT | 2025-01-17 | 1.56 | 1.55 | 1.67 | +0.16 | +11.43% | 3 | 244 | 22.56% |
| MSFT250321C00580000 | 2024-05-16 9:38AM EDT | 2025-03-21 | 3.55 | 3.05 | 3.50 | 0.00 | - | 1 | 51 | 23.55% |
| MSFT250620C00580000 | 2024-05-14 3:21PM EDT | 2025-06-20 | 5.75 | 5.60 | 7.20 | 0.00 | - | 2 | 697 | 24.97% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.95 | 10.25 | 0.00 | - | 6 | 13 | 25.09% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 14.55 | 13.65 | 15.10 | 0.00 | - | 10 | 298 | 26.30% |
| MSFT260116C00580000 | 2024-05-17 11:54AM EDT | 2026-01-16 | 14.74 | 15.70 | 16.75 | 0.00 | - | 37 | 992 | 26.69% |
| MSFT260618C00580000 | 2024-05-17 11:33AM EDT | 2026-06-18 | 22.66 | 22.75 | 25.10 | 0.00 | - | 4 | 381 | 28.08% |
| MSFT261218C00580000 | 2024-05-16 3:06PM EDT | 2026-12-18 | 31.77 | 30.95 | 34.00 | 0.00 | - | 2 | 652 | 28.92% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 154.35 | 155.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 156.20 | 157.50 | 0.00 | - | 1 | 0 | 45.52% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 158.35 | 162.00 | 0.00 | - | 1 | 0 | 50.71% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 156.56 | 154.30 | 155.70 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 24.58% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 157.50 | 162.00 | 0.00 | - | 1 | 0 | 19.48% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 21.69% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 18.13% |
© 2024 Yahoo. All rights reserved.