Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00370000 | 2024-05-10 3:39PM EDT | 2024-05-10 | 44.85 | 43.80 | 46.00 | +2.41 | +5.68% | 20 | 23 | 106.25% |
| MSFT240517C00370000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 45.00 | 44.40 | 45.45 | +3.34 | +8.02% | 13 | 1,735 | 49.10% |
| MSFT240524C00370000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 39.92 | 44.25 | 45.40 | 0.00 | - | 1 | 143 | 35.30% |
| MSFT240531C00370000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 45.20 | 44.70 | 45.80 | +1.98 | +4.58% | 1 | 17 | 32.41% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 45.89 | 45.10 | 46.65 | +2.69 | +6.23% | 3 | 9 | 32.89% |
| MSFT240614C00370000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 42.53 | 45.75 | 47.20 | 0.00 | - | - | 5 | 31.78% |
| MSFT240621C00370000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 47.35 | 46.95 | 47.35 | +2.45 | +5.46% | 43 | 1,422 | 29.61% |
| MSFT240719C00370000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 49.00 | 49.20 | 50.15 | +1.75 | +3.70% | 9 | 485 | 29.66% |
| MSFT240816C00370000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 52.65 | 52.55 | 53.20 | +2.35 | +4.67% | 1 | 682 | 30.27% |
| MSFT240920C00370000 | 2024-05-09 12:53PM EDT | 2024-09-20 | 53.75 | 55.90 | 56.45 | 0.00 | - | 10 | 965 | 30.33% |
| MSFT241018C00370000 | 2024-05-10 12:35PM EDT | 2024-10-18 | 58.60 | 58.35 | 59.15 | +5.37 | +10.09% | 12 | 122 | 30.68% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 47.14 | 62.35 | 63.10 | 0.00 | - | 1 | 130 | 32.37% |
| MSFT241220C00370000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 63.10 | 64.85 | 65.70 | 0.00 | - | 2 | 875 | 32.13% |
| MSFT250117C00370000 | 2024-05-10 12:56PM EDT | 2025-01-17 | 67.88 | 67.40 | 68.10 | +2.38 | +3.63% | 1 | 1,801 | 32.34% |
| MSFT250321C00370000 | 2024-05-10 2:44PM EDT | 2025-03-21 | 72.80 | 72.20 | 73.30 | +12.15 | +20.03% | 13 | 62 | 32.85% |
| MSFT250620C00370000 | 2024-05-09 12:57PM EDT | 2025-06-20 | 77.60 | 78.40 | 80.30 | 0.00 | - | 2 | 778 | 33.51% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 2025-09-19 | 73.23 | 84.45 | 87.15 | 0.00 | - | 1 | 2 | 34.29% |
| MSFT251219C00370000 | 2024-05-08 9:33AM EDT | 2025-12-19 | 87.86 | 90.00 | 93.05 | 0.00 | - | 3 | 536 | 34.68% |
| MSFT260116C00370000 | 2024-05-10 3:37PM EDT | 2026-01-16 | 94.00 | 92.55 | 94.60 | +2.32 | +2.53% | 3 | 296 | 34.69% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 101.15 | 104.15 | 0.00 | - | 35 | 56 | 35.51% |
| MSFT261218C00370000 | 2024-05-10 12:51PM EDT | 2026-12-18 | 110.55 | 110.85 | 113.00 | +0.45 | +0.41% | 6 | 1,314 | 35.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00370000 | 2024-05-10 1:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,915 | 71.88% |
| MSFT240517P00370000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 3,215 | 7,968 | 37.55% |
| MSFT240524P00370000 | 2024-05-10 3:03PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.26 | -0.06 | -22.22% | 85 | 1,266 | 29.64% |
| MSFT240531P00370000 | 2024-05-10 1:26PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.33 | -0.09 | -23.68% | 111 | 653 | 25.49% |
| MSFT240607P00370000 | 2024-05-10 3:33PM EDT | 2024-06-07 | 0.40 | 0.37 | 0.43 | -0.12 | -23.08% | 33 | 1,112 | 23.32% |
| MSFT240614P00370000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 0.59 | 0.52 | 0.63 | -0.16 | -21.33% | 198 | 207 | 22.57% |
| MSFT240621P00370000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.76 | 0.73 | 0.77 | -0.18 | -19.15% | 274 | 5,128 | 21.56% |
| MSFT240628P00370000 | 2024-05-10 2:27PM EDT | 2024-06-28 | 0.95 | 0.78 | 1.01 | -0.29 | -23.39% | 4 | 2 | 21.27% |
| MSFT240719P00370000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 1.71 | 1.69 | 1.74 | -0.41 | -19.34% | 68 | 2,537 | 20.49% |
| MSFT240816P00370000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 3.80 | 3.75 | 3.85 | -0.65 | -14.61% | 64 | 2,215 | 22.18% |
| MSFT240920P00370000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 5.59 | 5.35 | 5.55 | -0.41 | -6.83% | 7 | 1,679 | 21.82% |
| MSFT241018P00370000 | 2024-05-10 12:51PM EDT | 2024-10-18 | 6.70 | 6.60 | 6.75 | -0.70 | -9.46% | 19 | 706 | 21.48% |
| MSFT241115P00370000 | 2024-05-08 3:36PM EDT | 2024-11-15 | 10.40 | 8.90 | 9.05 | 0.00 | - | 1 | 378 | 22.54% |
| MSFT241220P00370000 | 2024-05-10 1:19PM EDT | 2024-12-20 | 10.61 | 10.40 | 10.65 | -0.69 | -6.11% | 11 | 679 | 22.36% |
| MSFT250117P00370000 | 2024-05-10 9:57AM EDT | 2025-01-17 | 11.70 | 11.35 | 11.60 | -0.72 | -5.80% | 27 | 3,042 | 21.98% |
| MSFT250321P00370000 | 2024-05-10 1:14PM EDT | 2025-03-21 | 14.50 | 13.95 | 14.40 | -0.60 | -3.97% | 5 | 1,729 | 21.97% |
| MSFT250620P00370000 | 2024-05-10 2:55PM EDT | 2025-06-20 | 17.70 | 17.35 | 17.90 | -1.30 | -6.84% | 9 | 833 | 21.82% |
| MSFT250919P00370000 | 2024-05-08 1:55PM EDT | 2025-09-19 | 22.20 | 19.95 | 21.25 | 0.00 | - | 28 | 41 | 21.79% |
| MSFT251219P00370000 | 2024-05-07 1:07PM EDT | 2025-12-19 | 25.35 | 22.95 | 24.30 | 0.00 | - | 2 | 45 | 21.74% |
| MSFT260116P00370000 | 2024-05-10 11:58AM EDT | 2026-01-16 | 24.90 | 24.05 | 25.00 | -0.50 | -1.97% | 6 | 1,570 | 21.62% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 27.75 | 29.85 | 0.00 | - | 2 | 4 | 21.68% |
| MSFT261218P00370000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 39.27 | 31.85 | 34.85 | 0.00 | - | 2 | 87 | 21.62% |
© 2024 Yahoo. All rights reserved.