Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.12 | -60.00% | 3,326 | 7,139 | 14.94% |
| MSFT240517C00420000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.67 | 1.64 | 1.70 | -0.06 | -3.47% | 3,192 | 10,508 | 17.43% |
| MSFT240524C00420000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 3.54 | 3.45 | 3.60 | -0.04 | -1.12% | 174 | 2,712 | 19.44% |
| MSFT240531C00420000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 4.45 | 4.35 | 4.55 | +0.10 | +2.30% | 287 | 901 | 18.71% |
| MSFT240607C00420000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 5.68 | 5.50 | 5.75 | +0.18 | +3.27% | 27 | 901 | 19.07% |
| MSFT240614C00420000 | 2024-05-09 2:57PM EDT | 2024-06-14 | 6.93 | 6.75 | 7.05 | +0.33 | +5.00% | 24 | 63 | 19.76% |
| MSFT240621C00420000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 7.80 | 7.80 | 7.95 | -0.10 | -1.27% | 465 | 7,813 | 19.74% |
| MSFT240628C00420000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 8.85 | 8.65 | 9.20 | +0.35 | +4.12% | 6 | - | 20.42% |
| MSFT240719C00420000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 11.93 | 11.85 | 12.00 | +0.34 | +2.93% | 224 | 4,655 | 21.08% |
| MSFT240816C00420000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 17.55 | 17.40 | 17.70 | +0.56 | +3.30% | 150 | 1,407 | 24.55% |
| MSFT240920C00420000 | 2024-05-09 3:29PM EDT | 2024-09-20 | 21.30 | 21.25 | 21.50 | +0.73 | +3.55% | 192 | 2,949 | 24.93% |
| MSFT241018C00420000 | 2024-05-09 12:21PM EDT | 2024-10-18 | 24.10 | 24.35 | 24.75 | -0.90 | -3.60% | 41 | 452 | 25.64% |
| MSFT241115C00420000 | 2024-05-09 3:29PM EDT | 2024-11-15 | 29.40 | 28.95 | 29.80 | -0.10 | -0.34% | 17 | 538 | 27.93% |
| MSFT241220C00420000 | 2024-05-09 3:12PM EDT | 2024-12-20 | 32.25 | 32.05 | 32.55 | +0.73 | +2.32% | 35 | 2,198 | 27.80% |
| MSFT250117C00420000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 34.99 | 34.55 | 35.50 | +0.97 | +2.85% | 50 | 7,896 | 28.38% |
| MSFT250321C00420000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 40.49 | 40.50 | 41.65 | +0.74 | +1.86% | 13 | 469 | 29.42% |
| MSFT250620C00420000 | 2024-05-09 1:53PM EDT | 2025-06-20 | 48.60 | 47.90 | 50.05 | -0.47 | -0.96% | 3 | 860 | 30.78% |
| MSFT250919C00420000 | 2024-05-09 12:13PM EDT | 2025-09-19 | 55.25 | 54.55 | 57.90 | +0.20 | +0.36% | 1 | 60 | 31.94% |
| MSFT251219C00420000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 58.30 | 61.00 | 63.85 | 0.00 | - | 1 | 1,030 | 32.25% |
| MSFT260116C00420000 | 2024-05-09 10:07AM EDT | 2026-01-16 | 63.07 | 63.00 | 65.60 | -1.00 | -1.56% | 1 | 2,161 | 32.34% |
| MSFT260618C00420000 | 2024-05-08 3:14PM EDT | 2026-06-18 | 73.01 | 72.05 | 74.35 | 0.00 | - | 3 | 440 | 32.67% |
| MSFT261218C00420000 | 2024-05-08 3:14PM EDT | 2026-12-18 | 83.27 | 82.30 | 85.45 | 0.00 | - | 7 | 709 | 33.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 8.05 | 7.40 | 8.00 | -1.57 | -16.32% | 67 | 205 | 20.12% |
| MSFT240517P00420000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 9.57 | 8.95 | 10.45 | -1.60 | -14.32% | 49 | 7,450 | 22.34% |
| MSFT240524P00420000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 11.30 | 10.90 | 11.20 | -1.20 | -9.60% | 42 | 208 | 19.19% |
| MSFT240531P00420000 | 2024-05-09 1:35PM EDT | 2024-05-31 | 12.00 | 11.55 | 11.85 | -0.94 | -7.26% | 5 | 131 | 17.72% |
| MSFT240607P00420000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 12.55 | 12.20 | 12.85 | -1.32 | -9.52% | 6 | 38 | 17.78% |
| MSFT240614P00420000 | 2024-05-09 2:26PM EDT | 2024-06-14 | 13.80 | 12.75 | 13.55 | -0.20 | -1.43% | 3 | 6 | 17.42% |
| MSFT240621P00420000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 13.95 | 13.70 | 14.10 | -1.65 | -10.58% | 41 | 3,149 | 16.98% |
| MSFT240719P00420000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 16.18 | 16.15 | 16.35 | -1.82 | -10.11% | 13 | 6,297 | 16.46% |
| MSFT240816P00420000 | 2024-05-09 3:07PM EDT | 2024-08-16 | 20.15 | 20.25 | 20.45 | -1.15 | -5.40% | 55 | 1,242 | 18.80% |
| MSFT240920P00420000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 22.64 | 22.45 | 22.80 | -1.61 | -6.64% | 184 | 1,827 | 18.55% |
| MSFT241018P00420000 | 2024-05-09 2:49PM EDT | 2024-10-18 | 24.25 | 24.05 | 24.40 | -1.30 | -5.09% | 56 | 204 | 18.34% |
| MSFT241115P00420000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 27.15 | 27.05 | 27.55 | -0.95 | -3.38% | 119 | 305 | 19.60% |
| MSFT241220P00420000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 29.25 | 28.85 | 29.30 | -1.24 | -4.07% | 3 | 544 | 19.38% |
| MSFT250117P00420000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 30.30 | 29.95 | 30.50 | -0.60 | -1.94% | 118 | 2,709 | 19.16% |
| MSFT250321P00420000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 34.30 | 32.05 | 34.05 | 0.00 | - | 100 | 584 | 19.46% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 2025-06-20 | 37.98 | 37.15 | 38.45 | 0.00 | - | 40 | 443 | 19.69% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 40.10 | 43.50 | 0.00 | - | 2 | 71 | 20.44% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 44.40 | 42.90 | 46.15 | 0.00 | - | 1 | 106 | 20.07% |
| MSFT260116P00420000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 47.08 | 44.35 | 45.75 | 0.00 | - | 1 | 863 | 19.42% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 48.25 | 51.25 | 0.00 | - | 1 | 4 | 19.70% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 52.05 | 55.65 | 0.00 | - | 40 | 1,499 | 19.37% |
© 2024 Yahoo. All rights reserved.