Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 156.29 | 158.15 | 161.35 | 0.00 | - | 4 | 5 | 252.93% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 2024-05-17 | 146.42 | 158.65 | 160.95 | 0.00 | - | 3 | 10 | 140.82% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 158.50 | 160.60 | 0.00 | - | 1 | 4 | 81.74% |
| MSFT240621C00250000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 158.28 | 159.70 | 161.10 | 0.00 | - | 8 | 1,844 | 75.81% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 162.85 | 159.40 | 162.40 | 0.00 | - | 1 | 16 | 63.87% |
| MSFT240816C00250000 | 2024-04-30 9:49AM EDT | 2024-08-16 | 152.76 | 161.05 | 163.30 | 0.00 | - | 20 | 1,544 | 61.43% |
| MSFT240920C00250000 | 2024-05-01 10:04AM EDT | 2024-09-20 | 146.92 | 162.20 | 166.00 | 0.00 | - | 6 | 2,371 | 59.93% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 162.80 | 166.80 | 0.00 | - | 5 | 8 | 56.57% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 164.45 | 168.25 | 0.00 | - | 1 | 2 | 56.03% |
| MSFT241220C00250000 | 2024-05-02 12:55PM EDT | 2024-12-20 | 153.35 | 165.20 | 168.75 | 0.00 | - | 1 | 166 | 52.83% |
| MSFT250117C00250000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 172.65 | 166.15 | 170.50 | +3.55 | +2.10% | 1 | 2,071 | 52.37% |
| MSFT250321C00250000 | 2024-04-30 3:51PM EDT | 2025-03-21 | 155.00 | 167.75 | 172.00 | 0.00 | - | - | 2 | 52.47% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 158.10 | 171.00 | 175.50 | 0.00 | - | 8 | 499 | 50.52% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 179.18 | 176.50 | 180.85 | +3.05 | +1.73% | 1 | 279 | 47.03% |
| MSFT260116C00250000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 166.80 | 177.60 | 181.20 | 0.00 | - | 9 | 208 | 46.27% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 182.00 | 186.45 | 0.00 | - | 4 | 23 | 45.46% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 187.00 | 192.00 | 0.00 | - | 2 | 70 | 44.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 171.88% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 630 | 93.75% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 2 | 76.17% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 65.23% |
| MSFT240621P00250000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 30 | 5,243 | 50.39% |
| MSFT240719P00250000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1,703 | 2,846 | 42.48% |
| MSFT240816P00250000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 0.22 | 0.10 | 0.20 | 0.00 | - | 102 | 877 | 39.60% |
| MSFT240920P00250000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 2 | 1,960 | 36.74% |
| MSFT241018P00250000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 0.40 | 0.30 | 0.47 | 0.00 | - | 1 | 72 | 34.89% |
| MSFT241115P00250000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 0.73 | 0.58 | 0.80 | 0.00 | - | 1 | 65 | 35.01% |
| MSFT241220P00250000 | 2024-05-07 11:08AM EDT | 2024-12-20 | 0.95 | 0.81 | 1.02 | -0.04 | -4.04% | 15 | 694 | 33.55% |
| MSFT250117P00250000 | 2024-05-07 2:35PM EDT | 2025-01-17 | 1.05 | 0.99 | 1.12 | -0.05 | -4.55% | 428 | 5,583 | 32.18% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 1.89 | 0.00 | 2.12 | 0.00 | - | 29 | 342 | 32.55% |
| MSFT250620P00250000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 3.00 | 1.90 | 3.20 | 0.00 | - | 3 | 1,869 | 31.40% |
| MSFT250919P00250000 | 2024-05-06 3:19PM EDT | 2025-09-19 | 3.50 | 1.50 | 4.90 | 0.00 | - | 2 | 72 | 31.51% |
| MSFT251219P00250000 | 2024-05-03 2:46PM EDT | 2025-12-19 | 4.70 | 2.68 | 0.00 | 0.00 | - | 4 | 532 | 6.25% |
| MSFT260116P00250000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 5.67 | 4.55 | 5.85 | 0.00 | - | 2 | 431 | 29.69% |
| MSFT260618P00250000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 6.58 | 5.95 | 6.65 | 0.00 | - | 1 | 122 | 27.55% |
| MSFT261218P00250000 | 2024-05-06 2:11PM EDT | 2026-12-18 | 8.20 | 8.20 | 9.05 | 0.00 | - | 1 | 116 | 27.14% |
© 2024 Yahoo. All rights reserved.