Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00400000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 12.18 | 0.00 | 0.00 | 0.00 | - | 180 | 1,678 | 0.00% |
| MSFT240517C00400000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 13.29 | 0.00 | 0.00 | 0.00 | - | 496 | 8,293 | 0.00% |
| MSFT240524C00400000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 14.70 | 0.00 | 0.00 | 0.00 | - | 89 | 982 | 0.00% |
| MSFT240531C00400000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 15.57 | 0.00 | 0.00 | 0.00 | - | 256 | 892 | 0.00% |
| MSFT240607C00400000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 17.00 | 0.00 | 0.00 | 0.00 | - | 23 | 241 | 0.00% |
| MSFT240614C00400000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| MSFT240621C00400000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 19.32 | 0.00 | 0.00 | 0.00 | - | 164 | 15,709 | 0.00% |
| MSFT240719C00400000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 23.61 | 0.00 | 0.00 | 0.00 | - | 40 | 4,930 | 0.00% |
| MSFT240816C00400000 | 2024-05-09 2:30PM EDT | 2024-08-16 | 28.45 | 0.00 | 0.00 | 0.00 | - | 40 | 1,363 | 0.00% |
| MSFT240920C00400000 | 2024-05-09 3:24PM EDT | 2024-09-20 | 32.66 | 0.00 | 0.00 | 0.00 | - | 18 | 2,259 | 0.00% |
| MSFT241018C00400000 | 2024-05-07 11:38AM EDT | 2024-10-18 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| MSFT241115C00400000 | 2024-05-09 2:00PM EDT | 2024-11-15 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| MSFT241220C00400000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 43.52 | 0.00 | 0.00 | 0.00 | - | 17 | 1,407 | 0.00% |
| MSFT250117C00400000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 36 | 7,697 | 0.00% |
| MSFT250321C00400000 | 2024-05-08 2:28PM EDT | 2025-03-21 | 51.80 | 0.00 | 0.00 | 0.00 | - | 11 | 405 | 0.00% |
| MSFT250620C00400000 | 2024-05-09 1:42PM EDT | 2025-06-20 | 59.22 | 0.00 | 0.00 | 0.00 | - | 5 | 2,454 | 0.00% |
| MSFT250919C00400000 | 2024-05-08 1:01PM EDT | 2025-09-19 | 65.90 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 0.00% |
| MSFT251219C00400000 | 2024-05-09 12:29PM EDT | 2025-12-19 | 71.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,365 | 0.00% |
| MSFT260116C00400000 | 2024-05-09 3:11PM EDT | 2026-01-16 | 73.97 | 0.00 | 0.00 | 0.00 | - | 26 | 2,066 | 0.00% |
| MSFT260618C00400000 | 2024-05-09 11:50AM EDT | 2026-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| MSFT261218C00400000 | 2024-05-09 3:51PM EDT | 2026-12-18 | 93.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,517 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00400000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,114 | 3,765 | 12.50% |
| MSFT240517P00400000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,508 | 8,402 | 6.25% |
| MSFT240524P00400000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 2.29 | 0.00 | 0.00 | 0.00 | - | 262 | 852 | 3.13% |
| MSFT240531P00400000 | 2024-05-09 3:45PM EDT | 2024-05-31 | 2.97 | 0.00 | 0.00 | 0.00 | - | 67 | 737 | 3.13% |
| MSFT240607P00400000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 42 | 654 | 3.13% |
| MSFT240614P00400000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 4.55 | 0.00 | 0.00 | 0.00 | - | 33 | 133 | 1.56% |
| MSFT240621P00400000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 758 | 8,023 | 1.56% |
| MSFT240719P00400000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 92 | 3,303 | 1.56% |
| MSFT240816P00400000 | 2024-05-09 3:25PM EDT | 2024-08-16 | 11.47 | 0.00 | 0.00 | 0.00 | - | 51 | 1,736 | 1.56% |
| MSFT240920P00400000 | 2024-05-09 2:24PM EDT | 2024-09-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,953 | 1.56% |
| MSFT241018P00400000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 9 | 743 | 0.78% |
| MSFT241115P00400000 | 2024-05-09 10:35AM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.78% |
| MSFT241220P00400000 | 2024-05-09 3:10PM EDT | 2024-12-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 11,411 | 0.78% |
| MSFT250117P00400000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 82 | 4,109 | 0.78% |
| MSFT250321P00400000 | 2024-05-09 3:26PM EDT | 2025-03-21 | 24.75 | 0.00 | 0.00 | 0.00 | - | 20 | 1,317 | 0.78% |
| MSFT250620P00400000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 658 | 0.78% |
| MSFT250919P00400000 | 2024-05-09 3:45PM EDT | 2025-09-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.78% |
| MSFT251219P00400000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 35.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2,007 | 0.39% |
| MSFT260116P00400000 | 2024-05-09 2:18PM EDT | 2026-01-16 | 36.42 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 0.39% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.39% |
| MSFT261218P00400000 | 2024-05-09 1:38PM EDT | 2026-12-18 | 44.73 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 0.39% |
© 2024 Yahoo. All rights reserved.