Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00345000 | 2024-05-09 10:54AM EDT | 2024-05-10 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00345000 | 2024-05-09 1:19PM EDT | 2024-05-17 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00345000 | 2024-05-09 1:19PM EDT | 2024-06-14 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00345000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 68.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240719C00345000 | 2024-05-09 12:53PM EDT | 2024-07-19 | 70.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816C00345000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00345000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 74.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00345000 | 2024-05-09 2:44PM EDT | 2024-11-15 | 80.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00345000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 73.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00345000 | 2024-05-09 12:55PM EDT | 2025-06-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 2025-12-19 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00345000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 104.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT240517P00345000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| MSFT240524P00345000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531P00345000 | 2024-05-09 10:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240607P00345000 | 2024-05-07 11:46AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240614P00345000 | 2024-05-08 2:29PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621P00345000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| MSFT240719P00345000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 6.25% |
| MSFT240816P00345000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240920P00345000 | 2024-05-08 3:48PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT241018P00345000 | 2024-05-09 12:33PM EDT | 2024-10-18 | 3.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241115P00345000 | 2024-05-09 1:20PM EDT | 2024-11-15 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220P00345000 | 2024-05-09 11:35AM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00345000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620P00345000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00345000 | 2024-05-07 12:27PM EDT | 2026-01-16 | 18.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.