Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00395000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 17.21 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT240517C00395000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 17.98 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-05-09 1:45PM EDT | 2024-05-24 | 18.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-05-09 3:41PM EDT | 2024-05-31 | 19.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSFT240607C00395000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 20.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT240614C00395000 | 2024-05-06 10:30AM EDT | 2024-06-14 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 23.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-05-09 12:28PM EDT | 2024-08-16 | 31.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-05-09 11:49AM EDT | 2024-09-20 | 35.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-05-08 11:23AM EDT | 2024-11-15 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-05-07 10:02AM EDT | 2024-12-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-05-09 10:31AM EDT | 2025-01-17 | 48.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-05-09 3:21PM EDT | 2025-06-20 | 62.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 66.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-05-09 3:11PM EDT | 2026-01-16 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-05-06 2:40PM EDT | 2026-06-18 | 87.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-05-08 3:38PM EDT | 2026-12-18 | 95.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00395000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 25.00% |
| MSFT240517P00395000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 6.25% |
| MSFT240524P00395000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 1.44 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| MSFT240531P00395000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| MSFT240607P00395000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 2.61 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT240614P00395000 | 2024-05-09 3:38PM EDT | 2024-06-14 | 3.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT240621P00395000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| MSFT240628P00395000 | 2024-05-09 3:47PM EDT | 2024-06-28 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| MSFT240719P00395000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| MSFT240816P00395000 | 2024-05-09 3:26PM EDT | 2024-08-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSFT240920P00395000 | 2024-05-09 2:57PM EDT | 2024-09-20 | 12.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MSFT241018P00395000 | 2024-05-09 3:29PM EDT | 2024-10-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT241115P00395000 | 2024-05-06 10:26AM EDT | 2024-11-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT241220P00395000 | 2024-05-07 12:27PM EDT | 2024-12-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT250117P00395000 | 2024-05-09 11:07AM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250620P00395000 | 2024-05-08 1:00PM EDT | 2025-06-20 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00395000 | 2024-05-01 2:38PM EDT | 2025-12-19 | 40.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260116P00395000 | 2024-05-09 12:35PM EDT | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260618P00395000 | 2024-05-02 1:47PM EDT | 2026-06-18 | 45.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MSFT261218P00395000 | 2024-05-09 1:38PM EDT | 2026-12-18 | 42.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.