Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:435.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00435000 | 2024-05-10 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,289 | 36.72% |
| MSFT240517C00435000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 0.17 | 0.14 | 0.16 | +0.03 | +21.43% | 398 | 16,927 | 18.95% |
| MSFT240524C00435000 | 2024-05-10 9:40AM EDT | 2024-05-24 | 0.95 | 0.71 | 0.75 | +0.24 | +33.80% | 13 | 1,007 | 19.34% |
| MSFT240531C00435000 | 2024-05-10 9:49AM EDT | 2024-05-31 | 1.37 | 1.14 | 1.21 | +0.21 | +18.10% | 18 | 2,001 | 18.30% |
| MSFT240607C00435000 | 2024-05-10 10:03AM EDT | 2024-06-07 | 1.93 | 1.87 | 1.93 | +0.10 | +4.85% | 12 | 627 | 18.57% |
| MSFT240614C00435000 | 2024-05-10 9:59AM EDT | 2024-06-14 | 2.88 | 2.67 | 2.80 | +0.27 | +10.34% | 115 | 226 | 19.14% |
| MSFT240621C00435000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 3.51 | 3.35 | 3.50 | +0.26 | +8.00% | 93 | 12,281 | 19.20% |
| MSFT240719C00435000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 6.87 | 6.45 | 6.60 | +0.47 | +7.34% | 38 | 3,139 | 20.13% |
| MSFT240816C00435000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 11.25 | 11.55 | 11.75 | +0.05 | +0.45% | 8 | 1,822 | 23.64% |
| MSFT240920C00435000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 14.90 | 15.05 | 15.25 | 0.00 | - | 19 | 1,519 | 24.00% |
| MSFT241018C00435000 | 2024-05-09 11:30AM EDT | 2024-10-18 | 17.90 | 18.00 | 18.25 | 0.00 | - | 8 | 229 | 24.65% |
| MSFT241115C00435000 | 2024-05-09 11:54AM EDT | 2024-11-15 | 22.10 | 22.60 | 22.90 | 0.00 | - | 21 | 201 | 26.75% |
| MSFT241220C00435000 | 2024-05-08 1:51PM EDT | 2024-12-20 | 25.50 | 25.55 | 25.75 | 0.00 | - | 2 | 589 | 26.80% |
| MSFT250117C00435000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 27.57 | 27.95 | 28.25 | 0.00 | - | 28 | 6,721 | 27.11% |
| MSFT250620C00435000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 41.50 | 40.65 | 42.05 | 0.00 | - | 1 | 994 | 29.31% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 54.55 | 56.35 | 0.00 | - | 2 | 144 | 31.20% |
| MSFT260116C00435000 | 2024-05-07 2:48PM EDT | 2026-01-16 | 56.30 | 56.60 | 58.45 | 0.00 | - | 1 | 279 | 31.46% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 65.00 | 68.30 | 0.00 | - | 1 | 15 | 32.30% |
| MSFT261218C00435000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 68.77 | 76.30 | 78.50 | 0.00 | - | 1 | 78 | 32.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 20.10 | 22.10 | 0.00 | - | 23 | 0 | 64.65% |
| MSFT240517P00435000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 23.22 | 21.40 | 22.85 | 0.00 | - | 1 | 4,503 | 29.96% |
| MSFT240524P00435000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 24.00 | 21.75 | 23.00 | 0.00 | - | 2 | 98 | 22.72% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 29.80 | 21.85 | 23.20 | 0.00 | - | 2 | 4 | 19.63% |
| MSFT240614P00435000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 28.62 | 23.10 | 24.00 | 0.00 | - | - | 1 | 17.79% |
| MSFT240621P00435000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 24.62 | 23.45 | 24.20 | 0.00 | - | 4 | 485 | 16.80% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 24.95 | 25.40 | 0.00 | - | 5 | 278 | 15.33% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 28.20 | 28.65 | 0.00 | - | 1 | 341 | 17.54% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 30.00 | 30.60 | 0.00 | - | 1 | 1,031 | 17.27% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 31.60 | 32.10 | 0.00 | - | 36 | 117 | 17.19% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 34.40 | 35.05 | 0.00 | - | 17 | 161 | 18.51% |
| MSFT241220P00435000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 39.40 | 36.00 | 36.40 | 0.00 | - | 27 | 184 | 18.11% |
| MSFT250117P00435000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 38.78 | 37.05 | 37.60 | 0.00 | - | 1 | 380 | 17.99% |
| MSFT250620P00435000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 45.75 | 43.10 | 45.15 | 0.00 | - | 87 | 158 | 18.62% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 49.40 | 52.15 | 0.00 | - | 1 | 39 | 18.86% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 51.10 | 52.40 | 0.00 | - | 2 | 57 | 18.54% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 54.40 | 57.05 | 0.00 | - | 5 | 132 | 18.55% |
| MSFT261218P00435000 | 2024-05-09 12:19PM EDT | 2026-12-18 | 61.45 | 58.25 | 61.35 | 0.00 | - | 1 | 26 | 18.29% |
© 2024 Yahoo. All rights reserved.