Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:600.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,818 | 35.94% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 605 | 29.00% |
| MSFT240816C00600000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.07 | 0.00 | - | 56 | 1,089 | 26.07% |
| MSFT240920C00600000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.06 | 0.07 | 0.15 | -0.05 | -45.45% | 3 | 747 | 23.98% |
| MSFT241018C00600000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 0.14 | 0.11 | 0.20 | 0.00 | - | 1 | 179 | 22.41% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.40 | 0.35 | 0.49 | 0.00 | - | 1 | 100 | 23.18% |
| MSFT241220C00600000 | 2024-05-20 12:56PM EDT | 2024-12-20 | 0.67 | 0.62 | 0.80 | +0.05 | +8.06% | 15 | 372 | 22.85% |
| MSFT250117C00600000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 1.05 | 0.94 | 1.14 | +0.15 | +16.67% | 10 | 1,230 | 22.80% |
| MSFT250321C00600000 | 2024-05-14 3:04PM EDT | 2025-03-21 | 2.40 | 1.72 | 2.38 | +0.40 | +20.00% | 1 | 163 | 23.35% |
| MSFT250620C00600000 | 2024-05-20 1:01PM EDT | 2025-06-20 | 4.75 | 4.30 | 5.00 | +0.55 | +13.10% | 3 | 1,360 | 24.29% |
| MSFT250919C00600000 | 2024-05-15 11:51AM EDT | 2025-09-19 | 8.00 | 7.30 | 8.25 | 0.00 | - | 1 | 182 | 25.09% |
| MSFT251219C00600000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 12.25 | 9.95 | 12.10 | +0.59 | +5.06% | 1 | 2,416 | 25.92% |
| MSFT260116C00600000 | 2024-05-20 12:17PM EDT | 2026-01-16 | 12.90 | 12.10 | 13.60 | 0.00 | - | 2 | 990 | 26.32% |
| MSFT260618C00600000 | 2024-05-20 1:18PM EDT | 2026-06-18 | 20.50 | 18.95 | 21.35 | +1.07 | +5.51% | 1 | 175 | 27.74% |
| MSFT261218C00600000 | 2024-05-20 9:42AM EDT | 2026-12-18 | 28.72 | 26.95 | 29.75 | +1.97 | +7.36% | 6 | 385 | 28.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 174.40 | 175.70 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 174.25 | 175.65 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 174.30 | 175.65 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 174.35 | 175.75 | 0.00 | - | - | 0 | 19.43% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 55.36% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 174.15 | 175.90 | 0.00 | - | 10 | 0 | 19.01% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 53.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 20.13% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 173.20 | 177.30 | 0.00 | - | 3 | 0 | 15.47% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 23.11% |
| MSFT261218P00600000 | 2024-05-17 10:12AM EDT | 2026-12-18 | 180.28 | 172.50 | 177.50 | 0.00 | - | 1 | 2 | 12.75% |
© 2024 Yahoo. All rights reserved.