Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00365000 | 2024-05-22 1:38PM EDT | 2024-05-24 | 65.33 | 63.50 | 67.20 | +0.34 | +0.52% | 22 | 212 | 158.59% |
| MSFT240531C00365000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 55.53 | 63.85 | 67.60 | 0.00 | - | 4 | 10 | 50.20% |
| MSFT240607C00365000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 65.79 | 64.05 | 68.05 | 0.00 | - | 33 | 45 | 62.31% |
| MSFT240614C00365000 | 2024-05-20 9:55AM EDT | 2024-06-14 | 61.25 | 65.00 | 68.50 | 0.00 | - | 1 | 2 | 54.41% |
| MSFT240621C00365000 | 2024-05-22 2:27PM EDT | 2024-06-21 | 64.97 | 65.15 | 69.00 | -1.21 | -1.83% | 3 | 3,773 | 49.85% |
| MSFT240719C00365000 | 2024-05-20 11:00AM EDT | 2024-07-19 | 63.22 | 67.40 | 71.05 | 0.00 | - | 15 | 169 | 41.64% |
| MSFT240816C00365000 | 2024-05-22 3:01PM EDT | 2024-08-16 | 69.70 | 70.30 | 72.85 | -2.30 | -3.19% | 1 | 287 | 37.87% |
| MSFT240920C00365000 | 2024-05-22 10:07AM EDT | 2024-09-20 | 75.70 | 73.85 | 74.90 | +1.25 | +1.68% | 20 | 995 | 35.18% |
| MSFT241018C00365000 | 2024-05-22 9:36AM EDT | 2024-10-18 | 77.55 | 76.15 | 77.20 | +2.08 | +2.76% | 1 | 159 | 34.80% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 79.35 | 80.90 | 0.00 | - | 6 | 128 | 36.24% |
| MSFT241220C00365000 | 2024-05-15 10:26AM EDT | 2024-12-20 | 73.00 | 81.85 | 83.25 | 0.00 | - | 2 | 962 | 35.51% |
| MSFT250117C00365000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 83.22 | 84.00 | 85.55 | 0.00 | - | 3 | 723 | 35.53% |
| MSFT250620C00365000 | 2024-05-21 10:40AM EDT | 2025-06-20 | 96.86 | 94.35 | 98.50 | +1.36 | +1.42% | 1 | 579 | 36.77% |
| MSFT251219C00365000 | 2024-05-21 9:34AM EDT | 2025-12-19 | 108.81 | 106.10 | 109.90 | +4.35 | +4.16% | 2 | 291 | 36.75% |
| MSFT260116C00365000 | 2024-05-21 11:08AM EDT | 2026-01-16 | 108.95 | 108.05 | 113.00 | 0.00 | - | 2 | 605 | 37.55% |
| MSFT260618C00365000 | 2024-05-14 12:31PM EDT | 2026-06-18 | 104.50 | 117.00 | 120.15 | 0.00 | - | 3 | 19 | 36.96% |
| MSFT261218C00365000 | 2024-05-20 11:56AM EDT | 2026-12-18 | 122.66 | 126.05 | 130.50 | 0.00 | - | 1 | 1,028 | 37.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00365000 | 2024-05-22 2:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.30 | 0.00 | - | 12 | 1,389 | 101.76% |
| MSFT240531P00365000 | 2024-05-22 2:40PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 28 | 1,189 | 41.80% |
| MSFT240607P00365000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 6 | 383 | 34.08% |
| MSFT240614P00365000 | 2024-05-22 11:45AM EDT | 2024-06-14 | 0.14 | 0.11 | 0.17 | -0.05 | -26.32% | 2 | 228 | 30.57% |
| MSFT240621P00365000 | 2024-05-22 3:17PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.21 | -0.02 | -9.52% | 300 | 6,584 | 27.59% |
| MSFT240628P00365000 | 2024-05-22 3:11PM EDT | 2024-06-28 | 0.24 | 0.17 | 0.31 | -0.03 | -11.11% | 3 | 279 | 26.39% |
| MSFT240719P00365000 | 2024-05-22 3:05PM EDT | 2024-07-19 | 0.55 | 0.09 | 0.56 | +0.02 | +3.77% | 28 | 3,235 | 23.34% |
| MSFT240816P00365000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 1.78 | 0.00 | 1.74 | +0.11 | +6.59% | 1 | 1,326 | 24.40% |
| MSFT240920P00365000 | 2024-05-22 11:44AM EDT | 2024-09-20 | 2.53 | 2.55 | 2.72 | -0.09 | -3.44% | 3 | 2,928 | 23.12% |
| MSFT241018P00365000 | 2024-05-21 11:15AM EDT | 2024-10-18 | 3.50 | 3.40 | 3.60 | 0.00 | - | 7 | 631 | 22.61% |
| MSFT241115P00365000 | 2024-05-20 1:20PM EDT | 2024-11-15 | 5.82 | 4.20 | 5.50 | 0.00 | - | 1 | 613 | 23.80% |
| MSFT241220P00365000 | 2024-05-20 10:50AM EDT | 2024-12-20 | 6.25 | 4.70 | 6.70 | -0.95 | -13.19% | 15 | 5,496 | 23.34% |
| MSFT250117P00365000 | 2024-05-22 3:25PM EDT | 2025-01-17 | 7.73 | 7.25 | 7.60 | +0.37 | +5.03% | 19 | 1,190 | 23.00% |
| MSFT250620P00365000 | 2024-05-21 1:34PM EDT | 2025-06-20 | 13.71 | 12.60 | 15.50 | 0.00 | - | 5 | 2,344 | 24.40% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 18.65 | 19.80 | 0.00 | - | 81 | 248 | 22.82% |
| MSFT260116P00365000 | 2024-05-21 11:45AM EDT | 2026-01-16 | 19.60 | 19.00 | 21.35 | 0.00 | - | 7 | 641 | 23.19% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 25.63% |
| MSFT261218P00365000 | 2024-05-21 10:36AM EDT | 2026-12-18 | 27.90 | 26.75 | 29.95 | 0.00 | - | 47 | 218 | 22.49% |
© 2024 Yahoo. All rights reserved.