Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 67.14 | 73.05 | 76.70 | 0.00 | - | 2 | 4 | 217.77% |
| MSFT240517C00340000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 70.37 | 73.10 | 76.50 | 0.00 | - | 1 | 273 | 75.44% |
| MSFT240524C00340000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 70.00 | 72.55 | 75.25 | 0.00 | - | 1 | 2 | 61.11% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 73.45 | 75.85 | 0.00 | - | 4 | 2 | 55.62% |
| MSFT240621C00340000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 73.94 | 74.75 | 76.70 | 0.00 | - | 28 | 3,106 | 44.03% |
| MSFT240719C00340000 | 2024-05-09 3:17PM EDT | 2024-07-19 | 76.17 | 76.10 | 79.75 | 0.00 | - | 1 | 112 | 43.32% |
| MSFT240816C00340000 | 2024-05-09 12:32PM EDT | 2024-08-16 | 76.79 | 78.85 | 80.80 | 0.00 | - | 2 | 110 | 38.92% |
| MSFT240920C00340000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 80.18 | 81.30 | 83.10 | 0.00 | - | 9 | 585 | 37.34% |
| MSFT241018C00340000 | 2024-05-09 11:14AM EDT | 2024-10-18 | 82.47 | 83.20 | 85.55 | 0.00 | - | 5 | 89 | 37.45% |
| MSFT241115C00340000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 80.42 | 86.25 | 87.85 | 0.00 | - | 2 | 53 | 37.45% |
| MSFT241220C00340000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 82.89 | 88.35 | 90.05 | 0.00 | - | 2 | 302 | 36.83% |
| MSFT250117C00340000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 89.38 | 90.35 | 91.85 | 0.00 | - | 2 | 2,040 | 36.56% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 2025-03-21 | 77.20 | 94.70 | 96.35 | 0.00 | - | 2 | 21 | 36.65% |
| MSFT250620C00340000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 96.00 | 100.20 | 102.70 | 0.00 | - | 1 | 750 | 37.02% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 2025-09-19 | 93.17 | 105.60 | 109.85 | 0.00 | - | 1 | 2 | 38.14% |
| MSFT251219C00340000 | 2024-05-03 2:42PM EDT | 2025-12-19 | 106.82 | 110.80 | 113.95 | 0.00 | - | 1 | 320 | 37.49% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 110.78 | 112.05 | 116.15 | 0.00 | - | 1 | 107 | 37.90% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 119.60 | 124.05 | 0.00 | - | 5 | 63 | 37.96% |
| MSFT261218C00340000 | 2024-05-07 10:58AM EDT | 2026-12-18 | 128.74 | 128.00 | 132.50 | 0.00 | - | 1 | 127 | 37.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00340000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 118.75% |
| MSFT240517P00340000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 79 | 2,765 | 49.61% |
| MSFT240524P00340000 | 2024-05-09 11:35AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 224 | 40.33% |
| MSFT240531P00340000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.11 | 0.00 | - | 68 | 165 | 34.67% |
| MSFT240607P00340000 | 2024-05-09 10:30AM EDT | 2024-06-07 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 25 | 31.98% |
| MSFT240614P00340000 | 2024-05-08 12:22PM EDT | 2024-06-14 | 0.22 | 0.14 | 0.23 | 0.00 | - | 4 | 20 | 29.96% |
| MSFT240621P00340000 | 2024-05-10 9:32AM EDT | 2024-06-21 | 0.24 | 0.21 | 0.26 | -0.01 | -4.00% | 12 | 3,620 | 27.93% |
| MSFT240719P00340000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 0.75 | 0.52 | 0.60 | 0.00 | - | 3 | 1,057 | 24.95% |
| MSFT240816P00340000 | 2024-05-10 9:34AM EDT | 2024-08-16 | 1.50 | 1.45 | 1.52 | -0.09 | -5.66% | 2 | 1,005 | 25.55% |
| MSFT240920P00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 2.50 | 2.27 | 2.37 | 0.00 | - | 3 | 2,926 | 24.48% |
| MSFT241018P00340000 | 2024-05-09 3:32PM EDT | 2024-10-18 | 3.30 | 2.94 | 3.15 | 0.00 | - | 35 | 1,362 | 24.04% |
| MSFT241115P00340000 | 2024-05-09 10:07AM EDT | 2024-11-15 | 5.05 | 4.50 | 4.65 | 0.00 | - | 64 | 162 | 24.94% |
| MSFT241220P00340000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 5.95 | 5.55 | 5.80 | 0.00 | - | 2 | 2,005 | 24.63% |
| MSFT250117P00340000 | 2024-05-09 1:09PM EDT | 2025-01-17 | 6.78 | 6.35 | 6.55 | 0.00 | - | 2 | 4,524 | 24.23% |
| MSFT250321P00340000 | 2024-05-06 3:14PM EDT | 2025-03-21 | 9.22 | 7.45 | 8.75 | 0.00 | - | 37 | 1,097 | 24.12% |
| MSFT250620P00340000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 11.80 | 11.00 | 11.75 | 0.00 | - | 11 | 836 | 23.95% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 2025-09-19 | 19.02 | 13.40 | 14.15 | 0.00 | - | 2 | 55 | 23.49% |
| MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 2025-12-19 | 19.80 | 15.80 | 17.60 | 0.00 | - | 23 | 414 | 23.91% |
| MSFT260116P00340000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 17.95 | 15.60 | 17.55 | 0.00 | - | 9 | 1,017 | 23.33% |
| MSFT260618P00340000 | 2024-05-06 3:59PM EDT | 2026-06-18 | 21.20 | 19.50 | 22.60 | 0.00 | - | 1 | 9 | 23.73% |
| MSFT261218P00340000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 25.00 | 23.40 | 26.55 | 0.00 | - | 41 | 536 | 23.26% |
© 2024 Yahoo. All rights reserved.