Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00350000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 62.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517C00350000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 62.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-05-09 2:53PM EDT | 2024-05-24 | 62.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-05-03 12:11PM EDT | 2024-05-31 | 57.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607C00350000 | 2024-05-09 1:59PM EDT | 2024-06-07 | 62.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240614C00350000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 65.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00350000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 64.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-05-09 9:53AM EDT | 2024-07-19 | 63.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00350000 | 2024-05-09 3:15PM EDT | 2024-08-16 | 68.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00350000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00350000 | 2024-05-09 3:17PM EDT | 2024-11-15 | 77.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-05-02 1:57PM EDT | 2024-12-20 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 80.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 84.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00350000 | 2024-05-08 10:29AM EDT | 2025-06-20 | 91.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00350000 | 2024-05-08 3:07PM EDT | 2025-09-19 | 97.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00350000 | 2024-05-09 1:26PM EDT | 2025-12-19 | 102.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT260116C00350000 | 2024-05-09 3:03PM EDT | 2026-01-16 | 105.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00350000 | 2024-05-07 11:42AM EDT | 2026-12-18 | 123.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00350000 | 2024-05-09 10:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSFT240517P00350000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| MSFT240524P00350000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT240531P00350000 | 2024-05-09 11:30AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240607P00350000 | 2024-05-09 1:22PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240614P00350000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240621P00350000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT240719P00350000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 6.25% |
| MSFT240816P00350000 | 2024-05-09 3:24PM EDT | 2024-08-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240920P00350000 | 2024-05-09 2:46PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT241018P00350000 | 2024-05-09 2:25PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MSFT241115P00350000 | 2024-05-09 1:47PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT241220P00350000 | 2024-05-09 2:20PM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117P00350000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 8.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT250321P00350000 | 2024-05-09 3:19PM EDT | 2025-03-21 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 20.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-05-08 12:11PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00350000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00350000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.