Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 47.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240517C00365000 | 2024-05-09 1:29PM EDT | 2024-05-17 | 47.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-05-09 12:38PM EDT | 2024-05-24 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 49.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-05-09 1:09PM EDT | 2024-08-16 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 2024-10-18 | 50.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-05-09 1:10PM EDT | 2025-01-17 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-05-09 9:54AM EDT | 2025-06-20 | 80.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-05-03 3:46PM EDT | 2026-06-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00365000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 102.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00365000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MSFT240517P00365000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 12.50% |
| MSFT240524P00365000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MSFT240531P00365000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT240607P00365000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT240614P00365000 | 2024-05-09 2:28PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| MSFT240621P00365000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MSFT240628P00365000 | 2024-05-09 12:33PM EDT | 2024-06-28 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| MSFT240719P00365000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT240816P00365000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 3.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240920P00365000 | 2024-05-09 10:07AM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT241018P00365000 | 2024-05-09 1:58PM EDT | 2024-10-18 | 6.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241115P00365000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-05-09 10:43AM EDT | 2024-12-20 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-05-09 2:57PM EDT | 2025-01-17 | 11.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| MSFT260116P00365000 | 2024-05-08 2:44PM EDT | 2026-01-16 | 24.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 22.94% |
| MSFT261218P00365000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.