Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00415000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7,238 | 0 | 3.13% |
| MSFT240517C00415000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4,660 | 0 | 1.56% |
| MSFT240524C00415000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 5.42 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.78% |
| MSFT240531C00415000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 0.78% |
| MSFT240607C00415000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 7.71 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.78% |
| MSFT240614C00415000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 9.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.39% |
| MSFT240621C00415000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.39% |
| MSFT240628C00415000 | 2024-05-09 11:51AM EDT | 2024-06-28 | 11.39 | 0.00 | 0.00 | 0.00 | - | 15 | - | 0.39% |
| MSFT240719C00415000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 0.39% |
| MSFT240816C00415000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 19.92 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| MSFT240920C00415000 | 2024-05-09 3:22PM EDT | 2024-09-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| MSFT241018C00415000 | 2024-05-09 12:32PM EDT | 2024-10-18 | 26.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MSFT241115C00415000 | 2024-05-09 12:04PM EDT | 2024-11-15 | 31.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| MSFT241220C00415000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT250117C00415000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MSFT250620C00415000 | 2024-05-09 11:09AM EDT | 2025-06-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT251219C00415000 | 2024-05-06 12:43PM EDT | 2025-12-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MSFT260116C00415000 | 2024-05-06 10:35AM EDT | 2026-01-16 | 64.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT260618C00415000 | 2024-05-08 11:22AM EDT | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT261218C00415000 | 2024-05-09 1:56PM EDT | 2026-12-18 | 86.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00415000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 3.38 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| MSFT240517P00415000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| MSFT240524P00415000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 7.82 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 8.81 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MSFT240607P00415000 | 2024-05-09 1:35PM EDT | 2024-06-07 | 9.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614P00415000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 10.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240621P00415000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 11.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MSFT240719P00415000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MSFT240816P00415000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| MSFT240920P00415000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT241018P00415000 | 2024-05-09 3:32PM EDT | 2024-10-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00415000 | 2024-05-07 3:03PM EDT | 2024-11-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MSFT241220P00415000 | 2024-05-09 9:35AM EDT | 2024-12-20 | 27.76 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT250117P00415000 | 2024-05-09 1:40PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT250620P00415000 | 2024-05-09 3:26PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00415000 | 2024-05-09 1:17PM EDT | 2026-01-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.