Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 2024-05-10 | 84.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240517C00310000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 100.20 | 0.00 | 0.00 | 0.00 | - | 12 | 163 | 0.00% |
| MSFT240621C00310000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 105.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,049 | 0.00% |
| MSFT240719C00310000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 99.78 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| MSFT240816C00310000 | 2024-05-07 1:27PM EDT | 2024-08-16 | 106.97 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MSFT240920C00310000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT241018C00310000 | 2024-05-07 11:46AM EDT | 2024-10-18 | 110.75 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
| MSFT241220C00310000 | 2024-05-07 12:58PM EDT | 2024-12-20 | 113.55 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| MSFT250117C00310000 | 2024-05-01 1:03PM EDT | 2025-01-17 | 99.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,321 | 0.00% |
| MSFT250321C00310000 | 2024-05-06 10:46AM EDT | 2025-03-21 | 115.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 0.00% |
| MSFT250919C00310000 | 2024-04-30 2:16PM EDT | 2025-09-19 | 115.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 121.50 | 0.00 | 0.00 | 0.00 | - | 16 | 227 | 0.00% |
| MSFT260116C00310000 | 2024-05-02 1:32PM EDT | 2026-01-16 | 122.15 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 234 | 50.00% |
| MSFT240517P00310000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 806 | 25.00% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| MSFT240621P00310000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 4,596 | 12.50% |
| MSFT240719P00310000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 474 | 12.50% |
| MSFT240816P00310000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 12.50% |
| MSFT240920P00310000 | 2024-05-06 11:02AM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,103 | 12.50% |
| MSFT241018P00310000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 6.25% |
| MSFT241115P00310000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 86 | 259 | 6.25% |
| MSFT241220P00310000 | 2024-05-07 3:11PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,858 | 6.25% |
| MSFT250117P00310000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 23 | 2,019 | 6.25% |
| MSFT250321P00310000 | 2024-05-07 3:38PM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 89 | 615 | 6.25% |
| MSFT250620P00310000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 6.25% |
| MSFT250919P00310000 | 2024-05-03 10:54AM EDT | 2025-09-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 3.13% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 20 | 295 | 3.13% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSFT261218P00310000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
© 2024 Yahoo. All rights reserved.