Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00360000 | 2024-05-09 2:31PM EDT | 2024-05-10 | 55.00 | 52.45 | 54.15 | +3.00 | +5.77% | 1 | 69 | 159.08% |
| MSFT240517C00360000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 52.39 | 52.50 | 54.05 | 0.00 | - | 2 | 546 | 54.39% |
| MSFT240524C00360000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 52.44 | 52.75 | 54.05 | 0.00 | - | 1 | 14 | 39.70% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.70 | 53.15 | 54.25 | 0.00 | - | 1 | 147 | 34.91% |
| MSFT240607C00360000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 53.35 | 53.70 | 54.90 | 0.00 | - | 5 | 10 | 35.05% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 54.10 | 55.55 | 0.00 | - | - | 4 | 34.73% |
| MSFT240621C00360000 | 2024-05-10 10:13AM EDT | 2024-06-21 | 56.00 | 54.85 | 55.90 | +2.20 | +4.09% | 11 | 4,884 | 33.21% |
| MSFT240719C00360000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 55.09 | 57.30 | 58.35 | 0.00 | - | 2 | 197 | 32.35% |
| MSFT240816C00360000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 59.84 | 60.45 | 61.10 | 0.00 | - | 1 | 307 | 32.51% |
| MSFT240920C00360000 | 2024-05-09 11:01AM EDT | 2024-09-20 | 64.20 | 63.25 | 63.80 | +1.40 | +2.23% | 1 | 542 | 31.84% |
| MSFT241018C00360000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 60.07 | 65.75 | 66.35 | 0.00 | - | 1 | 138 | 32.11% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 64.70 | 69.20 | 70.00 | 0.00 | - | 1 | 112 | 33.63% |
| MSFT241220C00360000 | 2024-05-09 2:04PM EDT | 2024-12-20 | 72.00 | 71.70 | 72.30 | +1.35 | +1.91% | 2 | 1,295 | 33.13% |
| MSFT250117C00360000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 75.75 | 74.00 | 74.75 | +2.12 | +2.88% | 1 | 2,528 | 33.45% |
| MSFT250321C00360000 | 2024-05-08 10:53AM EDT | 2025-03-21 | 79.55 | 78.70 | 79.65 | 0.00 | - | 11 | 197 | 33.79% |
| MSFT250620C00360000 | 2024-05-07 10:30AM EDT | 2025-06-20 | 85.30 | 85.20 | 86.40 | 0.00 | - | 2 | 975 | 34.35% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 2025-09-19 | 82.80 | 90.50 | 92.65 | 0.00 | - | 1 | 2 | 34.83% |
| MSFT251219C00360000 | 2024-05-08 3:42PM EDT | 2025-12-19 | 95.53 | 96.20 | 98.50 | 0.00 | - | 2 | 2,542 | 35.25% |
| MSFT260116C00360000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 94.95 | 98.35 | 100.05 | 0.00 | - | 12 | 244 | 35.27% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 32.75% |
| MSFT261218C00360000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 116.40 | 115.85 | 118.40 | 0.00 | - | 1 | 8,919 | 36.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00360000 | 2024-05-09 1:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,426 | 85.94% |
| MSFT240517P00360000 | 2024-05-10 9:37AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 29 | 5,991 | 39.65% |
| MSFT240524P00360000 | 2024-05-10 10:18AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 5 | 449 | 32.13% |
| MSFT240531P00360000 | 2024-05-09 2:37PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 2 | 468 | 28.08% |
| MSFT240607P00360000 | 2024-05-10 10:42AM EDT | 2024-06-07 | 0.29 | 0.27 | 0.31 | -0.05 | -14.71% | 41 | 172 | 25.86% |
| MSFT240614P00360000 | 2024-05-08 9:57AM EDT | 2024-06-14 | 0.76 | 0.37 | 0.44 | 0.00 | - | 4 | 30 | 24.68% |
| MSFT240621P00360000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 0.50 | 0.48 | 0.53 | -0.08 | -13.79% | 58 | 7,154 | 23.39% |
| MSFT240628P00360000 | 2024-05-10 9:36AM EDT | 2024-06-28 | 0.64 | 0.50 | 0.84 | -0.12 | -15.79% | 8 | 3 | 23.79% |
| MSFT240719P00360000 | 2024-05-10 9:40AM EDT | 2024-07-19 | 1.20 | 1.22 | 1.27 | -0.22 | -15.49% | 11 | 1,623 | 21.92% |
| MSFT240816P00360000 | 2024-05-10 9:45AM EDT | 2024-08-16 | 2.82 | 2.85 | 2.93 | -0.25 | -8.14% | 21 | 1,707 | 23.25% |
| MSFT240920P00360000 | 2024-05-10 10:23AM EDT | 2024-09-20 | 4.26 | 4.25 | 4.35 | -0.24 | -5.33% | 26 | 4,398 | 22.70% |
| MSFT241018P00360000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 5.40 | 5.35 | 5.45 | -0.50 | -8.47% | 101 | 1,052 | 22.36% |
| MSFT241115P00360000 | 2024-05-08 12:59PM EDT | 2024-11-15 | 8.16 | 7.35 | 7.55 | 0.00 | - | 1 | 318 | 23.43% |
| MSFT241220P00360000 | 2024-05-09 2:26PM EDT | 2024-12-20 | 9.10 | 8.70 | 8.95 | 0.00 | - | 64 | 1,404 | 23.12% |
| MSFT250117P00360000 | 2024-05-10 10:58AM EDT | 2025-01-17 | 9.84 | 9.70 | 9.90 | -0.21 | -2.09% | 1 | 2,113 | 22.79% |
| MSFT250321P00360000 | 2024-05-10 9:37AM EDT | 2025-03-21 | 12.20 | 12.25 | 12.60 | -0.90 | -6.87% | 1 | 790 | 22.80% |
| MSFT250620P00360000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 16.20 | 15.65 | 15.95 | 0.00 | - | 6 | 863 | 22.60% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 2025-09-19 | 25.30 | 18.35 | 18.85 | 0.00 | - | 1 | 46 | 22.33% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 22.95 | 21.05 | 21.75 | 0.00 | - | 31 | 280 | 22.24% |
| MSFT260116P00360000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 22.55 | 21.75 | 22.60 | 0.00 | - | 26 | 292 | 22.21% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 26.94 | 25.20 | 26.80 | 0.00 | - | 1 | 7 | 22.00% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 29.35 | 31.90 | 0.00 | - | 3 | 161 | 22.04% |
© 2024 Yahoo. All rights reserved.