Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:425.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00425000 | 2024-05-10 10:51AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 590 | 5,625 | 21.49% |
| MSFT240517C00425000 | 2024-05-10 10:56AM EDT | 2024-05-17 | 0.72 | 0.72 | 0.75 | -0.03 | -4.00% | 1,204 | 10,162 | 17.31% |
| MSFT240524C00425000 | 2024-05-10 11:00AM EDT | 2024-05-24 | 2.18 | 2.15 | 2.22 | +0.04 | +1.93% | 210 | 2,122 | 19.06% |
| MSFT240531C00425000 | 2024-05-10 10:57AM EDT | 2024-05-31 | 2.96 | 2.97 | 3.05 | +0.04 | +1.37% | 621 | 4,040 | 18.27% |
| MSFT240607C00425000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 4.11 | 3.95 | 4.10 | +0.21 | +5.38% | 18 | 796 | 18.54% |
| MSFT240614C00425000 | 2024-05-10 10:40AM EDT | 2024-06-14 | 5.40 | 5.15 | 5.35 | +0.30 | +5.88% | 24 | 84 | 19.34% |
| MSFT240621C00425000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 6.19 | 6.05 | 6.15 | +0.19 | +3.17% | 209 | 6,615 | 19.23% |
| MSFT240628C00425000 | 2024-05-10 10:14AM EDT | 2024-06-28 | 7.35 | 6.90 | 7.30 | +1.40 | +23.53% | 13 | 10 | 19.85% |
| MSFT240719C00425000 | 2024-05-10 10:22AM EDT | 2024-07-19 | 10.12 | 9.95 | 10.10 | +0.37 | +3.79% | 29 | 3,129 | 20.68% |
| MSFT240816C00425000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 15.60 | 15.35 | 15.45 | +0.45 | +2.97% | 6 | 1,520 | 23.88% |
| MSFT240920C00425000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 19.85 | 19.15 | 19.35 | +0.75 | +3.93% | 2 | 2,440 | 24.47% |
| MSFT241018C00425000 | 2024-05-09 3:36PM EDT | 2024-10-18 | 22.15 | 22.20 | 22.50 | 0.00 | - | 8 | 495 | 25.14% |
| MSFT241115C00425000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 27.62 | 27.05 | 27.30 | +0.72 | +2.68% | 1 | 254 | 27.25% |
| MSFT241220C00425000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 30.50 | 30.00 | 30.25 | +0.70 | +2.35% | 15 | 1,256 | 27.32% |
| MSFT250117C00425000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 32.44 | 32.55 | 32.80 | 0.00 | - | 13 | 1,282 | 27.62% |
| MSFT250620C00425000 | 2024-05-09 12:53PM EDT | 2025-06-20 | 45.50 | 45.95 | 46.60 | 0.00 | - | 10 | 894 | 29.71% |
| MSFT251219C00425000 | 2024-05-07 11:23AM EDT | 2025-12-19 | 59.65 | 59.00 | 60.15 | 0.00 | - | 5 | 488 | 31.19% |
| MSFT260116C00425000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 61.53 | 61.50 | 62.20 | 0.00 | - | 4 | 3,624 | 31.44% |
| MSFT260618C00425000 | 2024-05-06 9:44AM EDT | 2026-06-18 | 69.95 | 70.40 | 72.65 | 0.00 | - | 1 | 435 | 32.56% |
| MSFT261218C00425000 | 2024-05-09 3:53PM EDT | 2026-12-18 | 80.90 | 80.60 | 83.25 | 0.00 | - | 2 | 461 | 33.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00425000 | 2024-05-10 10:54AM EDT | 2024-05-10 | 12.00 | 11.65 | 11.95 | -0.70 | -5.51% | 61 | 15 | 35.50% |
| MSFT240517P00425000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 11.60 | 12.75 | 13.15 | -2.20 | -15.94% | 12 | 4,340 | 21.70% |
| MSFT240524P00425000 | 2024-05-09 2:28PM EDT | 2024-05-24 | 15.10 | 13.90 | 14.30 | 0.00 | - | 42 | 111 | 20.40% |
| MSFT240531P00425000 | 2024-05-10 10:12AM EDT | 2024-05-31 | 14.01 | 13.85 | 14.85 | -1.14 | -7.52% | 26 | 97 | 18.50% |
| MSFT240607P00425000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 14.21 | 15.10 | 15.55 | -1.75 | -10.96% | 1 | 9 | 17.87% |
| MSFT240614P00425000 | 2024-05-06 10:06AM EDT | 2024-06-14 | 20.80 | 15.85 | 16.10 | 0.00 | - | - | 2 | 17.26% |
| MSFT240621P00425000 | 2024-05-10 10:50AM EDT | 2024-06-21 | 15.99 | 16.30 | 16.75 | -1.26 | -7.30% | 7 | 2,176 | 17.07% |
| MSFT240719P00425000 | 2024-05-10 9:38AM EDT | 2024-07-19 | 17.54 | 18.60 | 18.80 | -2.36 | -11.86% | 7 | 5,549 | 16.34% |
| MSFT240816P00425000 | 2024-05-09 3:06PM EDT | 2024-08-16 | 23.00 | 22.30 | 22.65 | 0.00 | - | 11 | 1,763 | 18.52% |
| MSFT240920P00425000 | 2024-05-09 11:59AM EDT | 2024-09-20 | 25.89 | 24.65 | 24.90 | 0.00 | - | 3 | 1,607 | 18.23% |
| MSFT241018P00425000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 26.20 | 26.10 | 26.40 | -0.75 | -2.78% | 1 | 542 | 17.97% |
| MSFT241115P00425000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 29.94 | 29.05 | 29.40 | 0.00 | - | 1 | 471 | 19.15% |
| MSFT241220P00425000 | 2024-05-08 11:35AM EDT | 2024-12-20 | 30.80 | 30.85 | 31.20 | -1.43 | -4.44% | 1 | 1,650 | 19.00% |
| MSFT250117P00425000 | 2024-05-09 9:49AM EDT | 2025-01-17 | 34.40 | 32.00 | 32.25 | 0.00 | - | 3 | 879 | 18.69% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 39.05 | 40.20 | 0.00 | - | 31 | 1,103 | 19.32% |
| MSFT251219P00425000 | 2024-05-08 12:28PM EDT | 2025-12-19 | 46.78 | 45.10 | 46.75 | 0.00 | - | 1 | 18 | 19.19% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 46.25 | 47.35 | 0.00 | - | 11 | 3,018 | 19.03% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 50.05 | 52.05 | 0.00 | - | 45 | 51 | 19.00% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 54.05 | 56.70 | 0.00 | - | 10 | 64 | 18.83% |
© 2024 Yahoo. All rights reserved.