Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00380000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 32.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517C00380000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 32.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-05-09 10:59AM EDT | 2024-05-31 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00380000 | 2024-05-09 1:59PM EDT | 2024-06-07 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00380000 | 2024-05-09 12:48PM EDT | 2024-06-14 | 34.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00380000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 35.70 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-05-09 12:45PM EDT | 2024-07-19 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00380000 | 2024-05-09 10:57AM EDT | 2024-08-16 | 43.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-05-09 10:37AM EDT | 2024-09-20 | 45.90 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-05-08 11:59AM EDT | 2024-10-18 | 49.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 2024-11-15 | 44.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-05-08 2:44PM EDT | 2024-12-20 | 56.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 58.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-05-08 12:23PM EDT | 2025-03-21 | 64.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-05-09 1:38PM EDT | 2025-06-20 | 71.63 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 78.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-05-08 2:01PM EDT | 2025-12-19 | 84.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 86.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618C00380000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00380000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00380000 | 2024-05-09 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| MSFT240517P00380000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| MSFT240524P00380000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 6.25% |
| MSFT240531P00380000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| MSFT240607P00380000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| MSFT240614P00380000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 1.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT240621P00380000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| MSFT240628P00380000 | 2024-05-09 2:41PM EDT | 2024-06-28 | 2.02 | 0.00 | 0.00 | 0.00 | - | 11 | - | 6.25% |
| MSFT240719P00380000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| MSFT240816P00380000 | 2024-05-09 3:37PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| MSFT240920P00380000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT241018P00380000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 9.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT241115P00380000 | 2024-05-09 10:57AM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT241220P00380000 | 2024-05-08 1:32PM EDT | 2024-12-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00380000 | 2024-05-09 1:24PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250321P00380000 | 2024-05-09 11:45AM EDT | 2025-03-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250620P00380000 | 2024-05-07 2:24PM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00380000 | 2024-05-07 1:02PM EDT | 2025-12-19 | 28.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT260116P00380000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 32.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT260618P00380000 | 2024-04-26 9:48AM EDT | 2026-06-18 | 35.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00380000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.