Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00440000 | 2024-05-08 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 1,211 | 45.31% |
| MSFT240517C00440000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 219 | 9,552 | 20.31% |
| MSFT240524C00440000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.41 | 0.37 | 0.43 | -0.10 | -19.61% | 35 | 719 | 20.31% |
| MSFT240531C00440000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.68 | 0.65 | 0.71 | -0.13 | -16.05% | 173 | 846 | 18.81% |
| MSFT240607C00440000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 1.17 | 1.10 | 1.20 | -0.17 | -12.69% | 27 | 461 | 18.80% |
| MSFT240614C00440000 | 2024-05-09 2:46PM EDT | 2024-06-14 | 1.71 | 1.71 | 1.89 | -0.14 | -7.57% | 161 | 122 | 19.36% |
| MSFT240621C00440000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 2.30 | 2.28 | 2.39 | -0.15 | -6.12% | 189 | 9,252 | 19.17% |
| MSFT240719C00440000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 5.00 | 4.95 | 5.10 | 0.00 | - | 137 | 5,118 | 20.10% |
| MSFT240816C00440000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 9.60 | 9.55 | 9.80 | +0.05 | +0.52% | 31 | 3,446 | 23.48% |
| MSFT240920C00440000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 13.00 | 12.85 | 13.15 | -0.35 | -2.62% | 69 | 2,244 | 23.85% |
| MSFT241018C00440000 | 2024-05-09 3:33PM EDT | 2024-10-18 | 15.75 | 15.70 | 16.05 | -0.01 | -0.06% | 9 | 259 | 24.50% |
| MSFT241115C00440000 | 2024-05-09 11:01AM EDT | 2024-11-15 | 20.40 | 20.25 | 20.65 | -1.20 | -5.56% | 3 | 295 | 26.65% |
| MSFT241220C00440000 | 2024-05-09 9:46AM EDT | 2024-12-20 | 22.50 | 23.00 | 23.30 | -0.55 | -2.39% | 3 | 2,684 | 26.60% |
| MSFT250117C00440000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 25.15 | 25.35 | 25.70 | +0.31 | +1.25% | 36 | 2,473 | 26.87% |
| MSFT250321C00440000 | 2024-05-09 3:47PM EDT | 2025-03-21 | 31.32 | 30.25 | 32.05 | -0.63 | -1.97% | 1 | 500 | 28.23% |
| MSFT250620C00440000 | 2024-05-09 1:23PM EDT | 2025-06-20 | 38.40 | 38.55 | 39.35 | -1.05 | -2.66% | 7 | 924 | 29.09% |
| MSFT250919C00440000 | 2024-05-07 9:40AM EDT | 2025-09-19 | 46.06 | 44.75 | 46.60 | 0.00 | - | 1 | 17 | 30.07% |
| MSFT251219C00440000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 50.20 | 51.20 | 53.90 | 0.00 | - | 12 | 933 | 31.14% |
| MSFT260116C00440000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 52.00 | 52.00 | 56.15 | 0.00 | - | 20 | 846 | 31.48% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 62.45 | 65.25 | 0.00 | - | 5 | 18 | 32.00% |
| MSFT261218C00440000 | 2024-05-08 2:01PM EDT | 2026-12-18 | 74.17 | 72.50 | 75.95 | 0.00 | - | 3 | 204 | 32.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 43.10 | 26.30 | 29.35 | 0.00 | - | 1 | 0 | 64.26% |
| MSFT240517P00440000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 28.18 | 27.10 | 28.80 | -0.41 | -1.43% | 1 | 1,156 | 35.12% |
| MSFT240524P00440000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 29.87 | 27.35 | 29.05 | 0.00 | - | 1 | 6 | 27.17% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 2024-05-31 | 38.30 | 27.65 | 29.00 | 0.00 | - | 4 | 10 | 22.19% |
| MSFT240621P00440000 | 2024-05-07 12:55PM EDT | 2024-06-21 | 29.64 | 28.45 | 29.75 | 0.00 | - | 2 | 249 | 18.27% |
| MSFT240719P00440000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 30.35 | 29.85 | 30.65 | -0.59 | -1.91% | 1 | 358 | 16.15% |
| MSFT240816P00440000 | 2024-05-09 1:29PM EDT | 2024-08-16 | 33.00 | 32.55 | 33.35 | -0.81 | -2.40% | 12 | 217 | 17.87% |
| MSFT240920P00440000 | 2024-05-09 12:41PM EDT | 2024-09-20 | 35.20 | 34.20 | 34.80 | -1.00 | -2.76% | 1 | 1,025 | 17.12% |
| MSFT241018P00440000 | 2024-05-08 11:35AM EDT | 2024-10-18 | 36.53 | 35.35 | 36.30 | 0.00 | - | 1 | 85 | 17.16% |
| MSFT241115P00440000 | 2024-05-09 11:15AM EDT | 2024-11-15 | 38.59 | 37.95 | 39.10 | -0.42 | -1.08% | 2 | 127 | 18.47% |
| MSFT241220P00440000 | 2024-05-07 10:50AM EDT | 2024-12-20 | 40.16 | 39.60 | 40.30 | 0.00 | - | 7 | 731 | 17.99% |
| MSFT250117P00440000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 41.64 | 40.45 | 41.35 | 0.00 | - | 1 | 667 | 17.79% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 43.55 | 45.45 | 0.00 | - | 2 | 51 | 18.74% |
| MSFT250620P00440000 | 2024-05-08 12:06PM EDT | 2025-06-20 | 48.87 | 46.40 | 48.90 | 0.00 | - | 5 | 222 | 18.57% |
| MSFT251219P00440000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 64.05 | 51.55 | 56.20 | 0.00 | - | 1 | 91 | 19.00% |
| MSFT260116P00440000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 55.51 | 53.40 | 57.00 | 0.00 | - | 31 | 180 | 18.95% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 58.00 | 60.75 | 0.00 | - | 100 | 90 | 18.55% |
| MSFT261218P00440000 | 2024-05-09 2:48PM EDT | 2026-12-18 | 62.30 | 61.40 | 65.15 | -9.36 | -13.06% | 61 | 11 | 18.34% |
© 2024 Yahoo. All rights reserved.