Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:355.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT240517C00355000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 56.49 | 0.00 | 0.00 | 0.00 | - | 3 | 511 | 0.00% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 2024-05-24 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 44.65 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240614C00355000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 60.59 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240621C00355000 | 2024-05-09 10:20AM EDT | 2024-06-21 | 57.46 | 0.00 | 0.00 | 0.00 | - | 100 | 4,155 | 0.00% |
| MSFT240719C00355000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 61.72 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| MSFT240816C00355000 | 2024-05-08 2:30PM EDT | 2024-08-16 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| MSFT240920C00355000 | 2024-05-07 1:05PM EDT | 2024-09-20 | 67.27 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 0.00% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 60.25 | 0.00 | 0.00 | 0.00 | - | 19 | 154 | 0.00% |
| MSFT241115C00355000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT241220C00355000 | 2024-05-07 12:22PM EDT | 2024-12-20 | 75.72 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 0.00% |
| MSFT250117C00355000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 77.28 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 0.00% |
| MSFT250620C00355000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| MSFT251219C00355000 | 2024-05-02 1:30PM EDT | 2025-12-19 | 90.24 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| MSFT260116C00355000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 98.10 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 0.00% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 35.77% |
| MSFT261218C00355000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 119.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00355000 | 2024-05-09 11:17AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 50.00% |
| MSFT240517P00355000 | 2024-05-09 3:12PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 1,557 | 25.00% |
| MSFT240524P00355000 | 2024-05-09 3:29PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 523 | 12.50% |
| MSFT240531P00355000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| MSFT240607P00355000 | 2024-05-09 1:22PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 12.50% |
| MSFT240614P00355000 | 2024-05-09 2:45PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 12.50% |
| MSFT240621P00355000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 64 | 7,389 | 6.25% |
| MSFT240719P00355000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 32 | 906 | 6.25% |
| MSFT240816P00355000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 500 | 6.25% |
| MSFT240920P00355000 | 2024-05-09 2:04PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,175 | 6.25% |
| MSFT241018P00355000 | 2024-05-07 11:34AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 6.25% |
| MSFT241115P00355000 | 2024-05-09 1:16PM EDT | 2024-11-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 259 | 3.13% |
| MSFT241220P00355000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 31 | 638 | 3.13% |
| MSFT250117P00355000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,139 | 3.13% |
| MSFT250620P00355000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 3.13% |
| MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 60 | 564 | 3.13% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 15 | 153 | 3.13% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 0.00 | 0.00 | 0.00 | - | 300 | 302 | 1.56% |
| MSFT261218P00355000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 17 | 91 | 1.56% |
© 2024 Yahoo. All rights reserved.