Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00390000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 22.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240517C00390000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 22.81 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 23.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-05-09 1:23PM EDT | 2024-05-31 | 23.39 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240607C00390000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 24.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240614C00390000 | 2024-05-09 11:01AM EDT | 2024-06-14 | 26.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00390000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-05-09 12:51PM EDT | 2024-07-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00390000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240920C00390000 | 2024-05-08 1:10PM EDT | 2024-09-20 | 38.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-05-07 2:16PM EDT | 2024-10-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00390000 | 2024-05-08 3:36PM EDT | 2024-11-15 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-05-09 10:03AM EDT | 2025-03-21 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00390000 | 2024-05-08 11:29AM EDT | 2025-06-20 | 66.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250919C00390000 | 2024-05-09 10:42AM EDT | 2025-09-19 | 71.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-05-07 2:50PM EDT | 2025-12-19 | 77.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00390000 | 2024-05-08 2:39PM EDT | 2026-01-16 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00390000 | 2024-05-03 10:06AM EDT | 2026-06-18 | 84.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00390000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 98.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00390000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 25.00% |
| MSFT240517P00390000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| MSFT240524P00390000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MSFT240531P00390000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| MSFT240607P00390000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 1.86 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MSFT240614P00390000 | 2024-05-09 3:38PM EDT | 2024-06-14 | 2.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT240621P00390000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 3.13% |
| MSFT240628P00390000 | 2024-05-09 1:37PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | - | 3.13% |
| MSFT240719P00390000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 5.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| MSFT240816P00390000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| MSFT240920P00390000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT241018P00390000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MSFT241115P00390000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT241220P00390000 | 2024-05-09 10:37AM EDT | 2024-12-20 | 17.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT250117P00390000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250321P00390000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT250620P00390000 | 2024-05-08 3:14PM EDT | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT250919P00390000 | 2024-05-03 9:40AM EDT | 2025-09-19 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116P00390000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 32.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218P00390000 | 2024-05-08 11:12AM EDT | 2026-12-18 | 41.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.