Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00385000 | 2024-05-09 1:34PM EDT | 2024-05-10 | 26.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240517C00385000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 27.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT240524C00385000 | 2024-05-09 11:33AM EDT | 2024-05-24 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-05-08 3:29PM EDT | 2024-05-31 | 27.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607C00385000 | 2024-05-09 1:46PM EDT | 2024-06-07 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00385000 | 2024-05-09 12:48PM EDT | 2024-06-14 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00385000 | 2024-05-09 2:17PM EDT | 2024-06-21 | 30.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00385000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00385000 | 2024-05-08 11:31AM EDT | 2024-09-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-05-09 11:17AM EDT | 2024-10-18 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 50.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-05-08 10:18AM EDT | 2024-12-20 | 51.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 55.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT250620C00385000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 64.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-05-03 9:41AM EDT | 2025-12-19 | 78.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00385000 | 2024-05-08 11:55AM EDT | 2026-01-16 | 83.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00385000 | 2024-05-02 1:52PM EDT | 2026-06-18 | 82.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT261218C00385000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 99.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00385000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 25.00% |
| MSFT240517P00385000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| MSFT240524P00385000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| MSFT240531P00385000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| MSFT240607P00385000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 1.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT240614P00385000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 1.84 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT240621P00385000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 3.13% |
| MSFT240628P00385000 | 2024-05-09 3:49PM EDT | 2024-06-28 | 2.65 | 0.00 | 0.00 | 0.00 | - | 26 | - | 3.13% |
| MSFT240719P00385000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 4.07 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| MSFT240816P00385000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 7.23 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| MSFT240920P00385000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241018P00385000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MSFT241115P00385000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MSFT241220P00385000 | 2024-05-09 10:37AM EDT | 2024-12-20 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00385000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 17.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSFT260618P00385000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218P00385000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 44.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.