Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240517C00330000 | 2024-05-09 2:49PM EDT | 2024-05-17 | 82.25 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240621C00330000 | 2024-05-09 11:38AM EDT | 2024-06-21 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,342 | 0.00% |
| MSFT240719C00330000 | 2024-05-07 12:22PM EDT | 2024-07-19 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| MSFT240816C00330000 | 2024-05-09 2:44PM EDT | 2024-08-16 | 87.25 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| MSFT240920C00330000 | 2024-05-09 10:56AM EDT | 2024-09-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| MSFT241018C00330000 | 2024-05-09 11:01AM EDT | 2024-10-18 | 91.66 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MSFT241220C00330000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 82.99 | 0.00 | 0.00 | 0.00 | - | 4 | 520 | 0.00% |
| MSFT250117C00330000 | 2024-05-09 2:34PM EDT | 2025-01-17 | 97.58 | 0.00 | 0.00 | 0.00 | - | 35 | 1,856 | 0.00% |
| MSFT250321C00330000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT250620C00330000 | 2024-05-08 12:36PM EDT | 2025-06-20 | 107.71 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 0.00% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 2025-09-19 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT251219C00330000 | 2024-05-07 11:54AM EDT | 2025-12-19 | 118.84 | 0.00 | 0.00 | 0.00 | - | 6 | 382 | 0.00% |
| MSFT260116C00330000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 119.47 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 0.00% |
| MSFT260618C00330000 | 2024-05-07 10:58AM EDT | 2026-06-18 | 127.47 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00330000 | 2024-05-08 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 50.00% |
| MSFT240517P00330000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 1,753 | 25.00% |
| MSFT240524P00330000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 229 | 259 | 25.00% |
| MSFT240531P00330000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 25.00% |
| MSFT240607P00330000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 12.50% |
| MSFT240621P00330000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 3,843 | 12.50% |
| MSFT240719P00330000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 476 | 12.50% |
| MSFT240816P00330000 | 2024-05-09 12:33PM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 687 | 6.25% |
| MSFT240920P00330000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 3,104 | 6.25% |
| MSFT241018P00330000 | 2024-05-08 10:23AM EDT | 2024-10-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 6.25% |
| MSFT241115P00330000 | 2024-05-09 3:00PM EDT | 2024-11-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 45 | 1,463 | 6.25% |
| MSFT241220P00330000 | 2024-05-09 3:46PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 1,441 | 6.25% |
| MSFT250117P00330000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 2,782 | 6.25% |
| MSFT250321P00330000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1,185 | 6.25% |
| MSFT250620P00330000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 998 | 3.13% |
| MSFT250919P00330000 | 2024-05-06 3:56PM EDT | 2025-09-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 40 | 138 | 3.13% |
| MSFT251219P00330000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 3.13% |
| MSFT260116P00330000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 3.13% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 3.13% |
| MSFT261218P00330000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. All rights reserved.