Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:540.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00540000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,327 | 28.32% |
| MSFT240719C00540000 | 2024-05-20 10:31AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 601 | 21.49% |
| MSFT240816C00540000 | 2024-05-20 9:51AM EDT | 2024-08-16 | 0.18 | 0.16 | 0.21 | +0.02 | +12.50% | 37 | 835 | 21.49% |
| MSFT240920C00540000 | 2024-05-20 10:21AM EDT | 2024-09-20 | 0.48 | 0.45 | 0.53 | -0.02 | -4.00% | 4 | 733 | 20.83% |
| MSFT241018C00540000 | 2024-05-17 2:24PM EDT | 2024-10-18 | 0.68 | 0.89 | 0.97 | 0.00 | - | 1 | 111 | 20.86% |
| MSFT241115C00540000 | 2024-05-16 11:41AM EDT | 2024-11-15 | 2.13 | 2.02 | 2.16 | 0.00 | - | 2 | 404 | 22.55% |
| MSFT241220C00540000 | 2024-05-17 10:52AM EDT | 2024-12-20 | 3.10 | 2.95 | 3.10 | +0.40 | +14.81% | 6 | 3,436 | 22.47% |
| MSFT250117C00540000 | 2024-05-20 11:11AM EDT | 2025-01-17 | 4.05 | 3.90 | 4.10 | +0.18 | +4.65% | 79 | 2,818 | 22.71% |
| MSFT250321C00540000 | 2024-05-15 1:50PM EDT | 2025-03-21 | 7.20 | 6.30 | 8.05 | 0.00 | - | 3 | 1,086 | 24.72% |
| MSFT250620C00540000 | 2024-05-16 1:22PM EDT | 2025-06-20 | 11.45 | 11.40 | 12.00 | 0.00 | - | 1 | 1,362 | 24.94% |
| MSFT250919C00540000 | 2024-05-10 12:35PM EDT | 2025-09-19 | 15.15 | 16.70 | 17.50 | 0.00 | - | 10 | 26 | 26.11% |
| MSFT251219C00540000 | 2024-05-14 12:11PM EDT | 2025-12-19 | 19.81 | 22.05 | 23.10 | 0.00 | - | 2 | 997 | 27.09% |
| MSFT260116C00540000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 24.45 | 23.70 | 24.65 | 0.00 | - | 2 | 460 | 27.26% |
| MSFT260618C00540000 | 2024-05-16 11:39AM EDT | 2026-06-18 | 33.26 | 32.00 | 33.95 | 0.00 | - | 1 | 87 | 28.55% |
| MSFT261218C00540000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 42.40 | 41.30 | 44.60 | 0.00 | - | 10 | 837 | 29.74% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 115.30 | 116.75 | 0.00 | - | 3 | 0 | 50.43% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 37.35% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 49.08% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 34.26% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 38.55% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 41.93% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 115.78 | 113.25 | 117.35 | 0.00 | - | - | 1 | 14.08% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 114.35 | 118.40 | 0.00 | - | 26 | 27 | 13.79% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 19.97% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 14.36% |
© 2024 Yahoo. All rights reserved.