Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00445000 | 2024-05-10 12:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 871 | 49.22% |
| MSFT240517C00445000 | 2024-05-10 12:32PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 606 | 4,357 | 20.31% |
| MSFT240524C00445000 | 2024-05-10 12:27PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 536 | 1,576 | 19.41% |
| MSFT240531C00445000 | 2024-05-10 12:19PM EDT | 2024-05-31 | 0.42 | 0.42 | 0.45 | +0.01 | +2.44% | 19 | 983 | 18.12% |
| MSFT240607C00445000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 0.92 | 0.76 | 0.84 | +0.15 | +19.48% | 1 | 290 | 18.20% |
| MSFT240614C00445000 | 2024-05-10 12:04PM EDT | 2024-06-14 | 1.30 | 1.25 | 1.33 | +0.07 | +5.69% | 22 | 70 | 18.45% |
| MSFT240621C00445000 | 2024-05-10 12:38PM EDT | 2024-06-21 | 1.76 | 1.72 | 1.79 | +0.12 | +7.32% | 54 | 3,262 | 18.43% |
| MSFT240628C00445000 | 2024-05-10 10:08AM EDT | 2024-06-28 | 2.27 | 2.11 | 2.42 | +0.07 | +3.18% | 7 | 152 | 18.85% |
| MSFT240719C00445000 | 2024-05-10 12:31PM EDT | 2024-07-19 | 4.07 | 4.05 | 4.15 | +0.17 | +4.36% | 22 | 3,263 | 19.31% |
| MSFT240816C00445000 | 2024-05-10 11:34AM EDT | 2024-08-16 | 8.35 | 8.30 | 8.50 | +0.15 | +1.83% | 31 | 1,524 | 22.61% |
| MSFT240920C00445000 | 2024-05-10 10:27AM EDT | 2024-09-20 | 11.52 | 11.60 | 11.80 | +0.77 | +7.16% | 2 | 645 | 23.15% |
| MSFT241018C00445000 | 2024-05-08 9:31AM EDT | 2024-10-18 | 12.90 | 14.30 | 14.55 | 0.00 | - | 1 | 295 | 23.75% |
| MSFT241115C00445000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 18.50 | 18.80 | 19.05 | 0.00 | - | 90 | 338 | 25.91% |
| MSFT241220C00445000 | 2024-05-10 12:06PM EDT | 2024-12-20 | 21.50 | 21.50 | 21.80 | -0.20 | -0.92% | 13 | 595 | 26.00% |
| MSFT250117C00445000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 23.88 | 23.85 | 24.15 | +0.78 | +3.38% | 2 | 763 | 26.27% |
| MSFT250620C00445000 | 2024-05-10 9:53AM EDT | 2025-06-20 | 37.40 | 37.05 | 37.60 | +0.75 | +2.05% | 1 | 572 | 28.50% |
| MSFT251219C00445000 | 2024-05-07 1:56PM EDT | 2025-12-19 | 50.11 | 50.45 | 52.20 | 0.00 | - | 1 | 2,365 | 30.64% |
| MSFT260116C00445000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 49.89 | 52.50 | 53.45 | 0.00 | - | 2 | 637 | 30.52% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 36.34% |
| MSFT261218C00445000 | 2024-05-07 2:09PM EDT | 2026-12-18 | 72.05 | 71.75 | 73.60 | 0.00 | - | 1 | 26 | 32.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00445000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 38.75 | 30.60 | 31.95 | 0.00 | - | 1 | 1 | 97.27% |
| MSFT240517P00445000 | 2024-05-10 10:47AM EDT | 2024-05-17 | 31.90 | 31.00 | 32.45 | -6.70 | -17.36% | 3 | 321 | 44.19% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 31.00 | 32.00 | 0.00 | - | - | 1 | 29.83% |
| MSFT240531P00445000 | 2024-05-07 11:15AM EDT | 2024-05-31 | 33.12 | 31.30 | 32.20 | 0.00 | - | 1 | 2 | 25.56% |
| MSFT240621P00445000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 32.40 | 31.75 | 32.75 | -1.56 | -4.59% | 5 | 77 | 19.97% |
| MSFT240719P00445000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 34.98 | 32.70 | 33.10 | 0.00 | - | 1 | 229 | 16.32% |
| MSFT240816P00445000 | 2024-05-09 12:44PM EDT | 2024-08-16 | 37.00 | 34.85 | 35.40 | 0.00 | - | 2 | 233 | 17.59% |
| MSFT240920P00445000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 36.65 | 36.45 | 36.95 | -17.55 | -32.38% | 3 | 84 | 17.08% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 51.15 | 37.75 | 38.30 | 0.00 | - | 20 | 23 | 17.00% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 40.25 | 41.00 | 0.00 | - | 2 | 127 | 18.29% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 41.55 | 42.40 | 0.00 | - | 9 | 122 | 18.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 42.45 | 43.40 | 0.00 | - | 1 | 84 | 17.77% |
| MSFT250620P00445000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 50.75 | 49.15 | 50.60 | 0.00 | - | 1 | 284 | 18.38% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 16.66% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 55.95 | 57.25 | 0.00 | - | 81 | 84 | 18.11% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 59.80 | 61.80 | 0.00 | - | 15 | 26 | 18.13% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 19.39% |
© 2024 Yahoo. All rights reserved.