Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 77.75 | 75.25 | 79.10 | 0.00 | - | 1 | 1 | 275.00% |
| MSFT240517C00335000 | 2024-05-09 12:32PM EDT | 2024-05-17 | 76.39 | 76.10 | 78.60 | -0.92 | -1.19% | 1 | 554 | 51.76% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 76.35 | 78.40 | 0.00 | - | 2 | 3 | 63.53% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 76.75 | 78.55 | 0.00 | - | 1 | 1 | 53.92% |
| MSFT240621C00335000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 78.10 | 78.30 | 79.60 | -0.30 | -0.38% | 24 | 3,696 | 44.54% |
| MSFT240719C00335000 | 2024-05-08 12:52PM EDT | 2024-07-19 | 79.87 | 79.20 | 82.55 | 0.00 | - | 1 | 102 | 43.98% |
| MSFT240816C00335000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 69.00 | 82.20 | 83.20 | 0.00 | - | 7 | 153 | 38.71% |
| MSFT240920C00335000 | 2024-05-09 12:18PM EDT | 2024-09-20 | 83.96 | 84.35 | 87.00 | -1.32 | -1.55% | 2 | 333 | 39.89% |
| MSFT241018C00335000 | 2024-05-08 10:06AM EDT | 2024-10-18 | 84.82 | 86.45 | 87.80 | 0.00 | - | 2 | 53 | 37.44% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 81.28 | 89.45 | 90.50 | 0.00 | - | 1 | 26 | 38.06% |
| MSFT241220C00335000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 79.91 | 91.45 | 92.55 | 0.00 | - | 1 | 701 | 37.30% |
| MSFT250117C00335000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 94.60 | 93.50 | 94.65 | 0.00 | - | 2 | 1,009 | 37.35% |
| MSFT250620C00335000 | 2024-05-09 3:31PM EDT | 2025-06-20 | 103.80 | 103.00 | 104.80 | -0.70 | -0.67% | 1 | 349 | 37.29% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 2025-12-19 | 114.00 | 112.55 | 115.20 | 0.00 | - | 2 | 481 | 37.34% |
| MSFT260116C00335000 | 2024-05-09 10:30AM EDT | 2026-01-16 | 114.60 | 114.20 | 116.70 | +3.75 | +3.38% | 1 | 129 | 37.36% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 121.05 | 124.85 | 0.00 | - | 5 | 19 | 37.69% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 2026-12-18 | 130.92 | 130.30 | 133.10 | 0.00 | - | 1 | 29 | 37.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 307 | 125.00% |
| MSFT240517P00335000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 52 | 621 | 50.00% |
| MSFT240524P00335000 | 2024-05-09 1:19PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 1 | 152 | 42.19% |
| MSFT240531P00335000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.11 | 0.00 | - | 1 | 35 | 36.23% |
| MSFT240607P00335000 | 2024-05-07 2:35PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.16 | 0.00 | - | 10 | 17 | 33.20% |
| MSFT240614P00335000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 0.23 | 0.12 | 0.22 | +0.23 | - | - | 1 | 31.15% |
| MSFT240621P00335000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.23 | -0.03 | -11.54% | 16 | 5,122 | 28.66% |
| MSFT240719P00335000 | 2024-05-09 12:00PM EDT | 2024-07-19 | 0.55 | 0.49 | 0.56 | -0.05 | -8.33% | 3 | 675 | 25.76% |
| MSFT240816P00335000 | 2024-05-09 11:52AM EDT | 2024-08-16 | 1.39 | 1.33 | 1.42 | -0.14 | -9.15% | 13 | 645 | 26.24% |
| MSFT240920P00335000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 2.39 | 2.10 | 2.26 | -0.01 | -0.42% | 1 | 1,396 | 25.18% |
| MSFT241018P00335000 | 2024-05-09 10:24AM EDT | 2024-10-18 | 3.05 | 2.79 | 2.91 | -0.20 | -6.15% | 9 | 134 | 24.48% |
| MSFT241115P00335000 | 2024-05-09 10:03AM EDT | 2024-11-15 | 4.60 | 4.25 | 4.40 | -0.03 | -0.65% | 32 | 367 | 25.47% |
| MSFT241220P00335000 | 2024-05-09 2:53PM EDT | 2024-12-20 | 5.25 | 5.20 | 5.45 | -0.35 | -6.25% | 20 | 887 | 25.05% |
| MSFT250117P00335000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 6.03 | 5.85 | 6.15 | -0.38 | -5.93% | 35 | 1,695 | 24.60% |
| MSFT250620P00335000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 10.85 | 10.30 | 11.15 | -0.08 | -0.73% | 4 | 261 | 24.24% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 13.65 | 16.15 | 0.00 | - | 9 | 129 | 23.70% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 17.93 | 14.00 | 16.70 | 0.00 | - | 1 | 71 | 23.52% |
| MSFT260618P00335000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 20.90 | 19.20 | 20.60 | 0.00 | - | 1 | 21 | 23.32% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 22.55 | 25.25 | 0.00 | - | 10 | 33 | 23.30% |
© 2024 Yahoo. All rights reserved.