Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00430000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 668 | 4,756 | 30.86% |
| MSFT240517C00430000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.33 | -0.15 | -31.25% | 4,874 | 12,928 | 18.70% |
| MSFT240524C00430000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.25 | 1.21 | 1.30 | -0.12 | -8.76% | 684 | 2,330 | 19.86% |
| MSFT240531C00430000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 1.85 | 1.78 | 1.91 | -0.05 | -2.63% | 139 | 1,404 | 18.78% |
| MSFT240607C00430000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 2.69 | 2.62 | 2.79 | 0.00 | - | 42 | 991 | 19.01% |
| MSFT240614C00430000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 3.70 | 3.55 | 3.75 | 0.00 | - | 18 | 145 | 19.44% |
| MSFT240621C00430000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 4.41 | 4.35 | 4.50 | +0.11 | +2.56% | 394 | 8,690 | 19.40% |
| MSFT240719C00430000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 7.95 | 7.85 | 8.05 | -0.15 | -1.85% | 1,305 | 3,609 | 20.64% |
| MSFT240816C00430000 | 2024-05-09 3:36PM EDT | 2024-08-16 | 13.25 | 13.05 | 13.35 | +0.55 | +4.33% | 237 | 1,500 | 24.03% |
| MSFT240920C00430000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 16.90 | 16.65 | 16.95 | +0.20 | +1.20% | 37 | 1,378 | 24.37% |
| MSFT241018C00430000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 19.85 | 19.70 | 20.00 | +0.13 | +0.66% | 6 | 499 | 25.00% |
| MSFT241115C00430000 | 2024-05-09 2:44PM EDT | 2024-11-15 | 24.38 | 24.45 | 24.90 | +0.41 | +1.71% | 5 | 239 | 27.25% |
| MSFT241220C00430000 | 2024-05-09 12:50PM EDT | 2024-12-20 | 27.02 | 27.30 | 27.65 | +0.20 | +0.75% | 1 | 1,862 | 27.18% |
| MSFT250117C00430000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 29.88 | 29.75 | 30.15 | +0.63 | +2.15% | 4 | 2,543 | 27.47% |
| MSFT250321C00430000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 35.97 | 35.05 | 36.25 | +0.58 | +1.64% | 9 | 311 | 28.56% |
| MSFT250620C00430000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 44.85 | 41.90 | 43.95 | 0.00 | - | 4 | 1,505 | 29.60% |
| MSFT250919C00430000 | 2024-05-09 2:38PM EDT | 2025-09-19 | 50.00 | 49.70 | 51.30 | 0.00 | - | 1 | 22 | 30.59% |
| MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 2025-12-19 | 50.80 | 55.45 | 57.85 | 0.00 | - | 1 | 582 | 31.27% |
| MSFT260116C00430000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 58.20 | 57.25 | 59.70 | 0.00 | - | 1 | 3,168 | 31.42% |
| MSFT260618C00430000 | 2024-05-08 3:56PM EDT | 2026-06-18 | 68.25 | 66.00 | 71.00 | 0.00 | - | 1 | 30 | 32.89% |
| MSFT261218C00430000 | 2024-05-09 12:33PM EDT | 2026-12-18 | 78.07 | 78.10 | 79.85 | +0.49 | +0.63% | 1 | 523 | 32.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00430000 | 2024-05-09 11:49AM EDT | 2024-05-10 | 18.30 | 16.65 | 18.35 | -1.30 | -6.63% | 1 | 5 | 63.04% |
| MSFT240517P00430000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 18.58 | 17.45 | 19.95 | -1.02 | -5.20% | 1,006 | 3,164 | 33.28% |
| MSFT240524P00430000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 22.41 | 18.20 | 19.60 | 0.00 | - | 10 | 44 | 22.79% |
| MSFT240531P00430000 | 2024-05-08 12:24PM EDT | 2024-05-31 | 20.07 | 18.10 | 19.95 | 0.00 | - | 1 | 33 | 20.07% |
| MSFT240607P00430000 | 2024-05-09 1:03PM EDT | 2024-06-07 | 20.34 | 19.40 | 20.65 | -2.56 | -11.18% | 5 | 16 | 19.53% |
| MSFT240614P00430000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 24.42 | 20.00 | 21.00 | 0.00 | - | 1 | 3 | 18.40% |
| MSFT240621P00430000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 22.15 | 20.20 | 21.25 | 0.00 | - | 13 | 5,741 | 17.40% |
| MSFT240719P00430000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 23.95 | 22.15 | 22.90 | 0.00 | - | 18 | 2,872 | 16.28% |
| MSFT240816P00430000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 27.55 | 25.60 | 26.50 | 0.00 | - | 1 | 507 | 18.47% |
| MSFT240920P00430000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 27.95 | 27.70 | 28.65 | -1.69 | -5.70% | 2 | 2,857 | 18.18% |
| MSFT241018P00430000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 30.50 | 29.30 | 30.05 | 0.00 | - | 1 | 109 | 17.87% |
| MSFT241115P00430000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 32.75 | 32.30 | 32.85 | 0.00 | - | 3 | 316 | 18.95% |
| MSFT241220P00430000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 34.90 | 34.00 | 34.50 | 0.00 | - | 72 | 2,678 | 18.72% |
| MSFT250117P00430000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 35.70 | 35.05 | 35.70 | +0.65 | +1.85% | 36 | 1,104 | 18.55% |
| MSFT250321P00430000 | 2024-05-09 11:57AM EDT | 2025-03-21 | 39.24 | 38.20 | 38.90 | -0.28 | -0.71% | 1 | 1,476 | 18.73% |
| MSFT250620P00430000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 43.75 | 40.60 | 43.05 | 0.00 | - | 8 | 136 | 18.92% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 44.95 | 46.55 | 0.00 | - | 1 | 9 | 18.93% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 48.15 | 51.00 | 0.00 | - | 2 | 69 | 19.55% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 49.30 | 50.90 | 0.00 | - | 23 | 282 | 19.05% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 52.80 | 56.50 | 0.00 | - | 2 | 2 | 19.40% |
| MSFT261218P00430000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 58.68 | 56.95 | 60.30 | -8.97 | -13.26% | 8 | 75 | 18.88% |
© 2024 Yahoo. All rights reserved.