Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 111.42 | 113.35 | 115.60 | 0.00 | - | 2 | 11 | 340.72% |
| MSFT240517C00300000 | 2024-05-10 10:41AM EDT | 2024-05-17 | 113.95 | 113.80 | 116.15 | +3.27 | +2.95% | 22 | 120 | 98.44% |
| MSFT240524C00300000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 110.81 | 114.10 | 115.85 | 0.00 | - | 8 | 10 | 71.83% |
| MSFT240531C00300000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 108.50 | 113.90 | 115.85 | 0.00 | - | 2 | 42 | 55.18% |
| MSFT240607C00300000 | 2024-05-09 12:06PM EDT | 2024-06-07 | 111.52 | 114.40 | 116.10 | 0.00 | - | 3 | 3 | 57.89% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 111.94 | 114.75 | 116.50 | 0.00 | - | 2 | 2 | 57.06% |
| MSFT240621C00300000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 115.92 | 115.35 | 116.70 | +2.52 | +2.22% | 8 | 2,825 | 56.01% |
| MSFT240719C00300000 | 2024-05-09 12:34PM EDT | 2024-07-19 | 113.55 | 117.00 | 118.05 | 0.00 | - | 4 | 164 | 51.58% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 101.77 | 117.30 | 121.00 | 0.00 | - | 1 | 40 | 54.41% |
| MSFT240920C00300000 | 2024-05-08 11:32AM EDT | 2024-09-20 | 118.06 | 118.75 | 121.85 | 0.00 | - | 1 | 110 | 48.65% |
| MSFT241018C00300000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 121.55 | 120.35 | 123.40 | -11.45 | -8.61% | 1 | 41 | 47.19% |
| MSFT241115C00300000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 122.11 | 122.20 | 125.35 | +2.09 | +1.74% | 1 | 36 | 46.76% |
| MSFT241220C00300000 | 2024-05-01 2:47PM EDT | 2024-12-20 | 110.72 | 123.40 | 126.70 | 0.00 | - | 10 | 572 | 44.89% |
| MSFT250117C00300000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 127.00 | 126.05 | 127.50 | +2.50 | +2.01% | 9 | 1,650 | 43.38% |
| MSFT250321C00300000 | 2024-05-10 1:00PM EDT | 2025-03-21 | 130.13 | 128.00 | 132.30 | +4.31 | +3.43% | 1 | 72 | 44.13% |
| MSFT250620C00300000 | 2024-05-10 9:34AM EDT | 2025-06-20 | 133.60 | 132.50 | 137.00 | +1.60 | +1.21% | 1 | 1,044 | 43.17% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 2025-09-19 | 123.00 | 136.50 | 141.45 | 0.00 | - | 1 | 2 | 42.53% |
| MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 2025-12-19 | 140.55 | 141.25 | 144.45 | 0.00 | - | 1 | 949 | 41.23% |
| MSFT260116C00300000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 144.10 | 142.65 | 146.50 | +3.05 | +2.16% | 5 | 622 | 41.68% |
| MSFT260618C00300000 | 2024-05-08 12:27PM EDT | 2026-06-18 | 148.00 | 149.10 | 152.35 | 0.00 | - | 1 | 443 | 40.81% |
| MSFT261218C00300000 | 2024-05-10 11:05AM EDT | 2026-12-18 | 157.75 | 156.00 | 158.75 | +2.26 | +1.45% | 1 | 504 | 40.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 187.50% |
| MSFT240517P00300000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,162 | 67.19% |
| MSFT240524P00300000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 7 | 53 | 54.69% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 33 | 50.39% |
| MSFT240607P00300000 | 2024-04-29 1:50PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 3 | 44.63% |
| MSFT240621P00300000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 22 | 9,424 | 38.14% |
| MSFT240719P00300000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.19 | 0.11 | 0.18 | 0.00 | - | 15 | 1,219 | 31.89% |
| MSFT240816P00300000 | 2024-05-10 12:19PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.48 | -0.11 | -19.64% | 3 | 383 | 31.06% |
| MSFT240920P00300000 | 2024-05-10 11:06AM EDT | 2024-09-20 | 0.77 | 0.69 | 0.81 | -0.08 | -9.41% | 15 | 4,208 | 29.13% |
| MSFT241018P00300000 | 2024-05-10 12:30PM EDT | 2024-10-18 | 1.08 | 0.99 | 1.11 | -0.12 | -10.00% | 2 | 724 | 28.06% |
| MSFT241115P00300000 | 2024-05-10 12:16PM EDT | 2024-11-15 | 1.80 | 1.62 | 1.86 | -0.09 | -4.76% | 2 | 229 | 28.77% |
| MSFT241220P00300000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 2.21 | 2.07 | 2.40 | -0.20 | -8.30% | 3 | 2,221 | 27.99% |
| MSFT250117P00300000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 2.58 | 2.52 | 2.77 | -0.24 | -8.51% | 10 | 5,544 | 27.31% |
| MSFT250321P00300000 | 2024-05-10 11:34AM EDT | 2025-03-21 | 4.09 | 2.95 | 4.80 | -0.14 | -3.31% | 1 | 381 | 28.19% |
| MSFT250620P00300000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 5.50 | 5.20 | 5.90 | -0.45 | -7.56% | 3 | 1,062 | 26.37% |
| MSFT250919P00300000 | 2024-05-09 11:10AM EDT | 2025-09-19 | 7.63 | 6.00 | 7.70 | 0.00 | - | 1 | 179 | 25.91% |
| MSFT251219P00300000 | 2024-05-10 1:47PM EDT | 2025-12-19 | 9.15 | 8.55 | 9.35 | -0.35 | -3.68% | 7 | 5,435 | 25.42% |
| MSFT260116P00300000 | 2024-05-07 1:12PM EDT | 2026-01-16 | 10.05 | 8.85 | 10.65 | 0.00 | - | 2 | 857 | 26.00% |
| MSFT260618P00300000 | 2024-05-10 3:39PM EDT | 2026-06-18 | 11.70 | 11.45 | 12.90 | -1.30 | -10.00% | 1 | 224 | 24.99% |
| MSFT261218P00300000 | 2024-05-08 1:14PM EDT | 2026-12-18 | 16.41 | 14.15 | 16.70 | 0.00 | - | 1 | 151 | 24.91% |
© 2024 Yahoo. All rights reserved.