Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00450000 | 2024-05-08 1:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,422 | 42.19% |
| MSFT240517C00450000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 333 | 9,288 | 22.27% |
| MSFT240524C00450000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.16 | -0.08 | -33.33% | 58 | 548 | 20.90% |
| MSFT240531C00450000 | 2024-05-09 3:05PM EDT | 2024-05-31 | 0.26 | 0.22 | 0.29 | -0.09 | -25.71% | 27 | 617 | 19.24% |
| MSFT240607C00450000 | 2024-05-09 1:26PM EDT | 2024-06-07 | 0.49 | 0.45 | 0.53 | -0.08 | -14.04% | 226 | 396 | 18.93% |
| MSFT240614C00450000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 0.85 | 0.78 | 0.90 | -0.10 | -10.53% | 9 | 177 | 19.19% |
| MSFT240621C00450000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.17 | 1.13 | 1.20 | -0.12 | -9.30% | 216 | 11,142 | 18.90% |
| MSFT240719C00450000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 3.08 | 2.98 | 3.15 | -0.02 | -0.65% | 149 | 3,943 | 19.72% |
| MSFT240816C00450000 | 2024-05-09 3:17PM EDT | 2024-08-16 | 6.90 | 6.80 | 7.05 | +0.20 | +2.99% | 18 | 2,876 | 22.96% |
| MSFT240920C00450000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 9.90 | 9.75 | 10.00 | +0.10 | +1.02% | 60 | 2,833 | 23.30% |
| MSFT241018C00450000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 12.50 | 12.30 | 12.55 | +0.25 | +2.04% | 12 | 504 | 23.84% |
| MSFT241115C00450000 | 2024-05-09 1:57PM EDT | 2024-11-15 | 16.30 | 16.55 | 16.95 | -0.07 | -0.43% | 36 | 509 | 26.06% |
| MSFT241220C00450000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 19.27 | 19.15 | 19.50 | +0.40 | +2.12% | 20 | 2,472 | 26.04% |
| MSFT250117C00450000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 21.06 | 21.40 | 21.75 | +0.01 | +0.05% | 18 | 6,938 | 26.28% |
| MSFT250321C00450000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 27.21 | 26.70 | 27.45 | +0.36 | +1.34% | 2 | 815 | 27.36% |
| MSFT250620C00450000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 34.10 | 34.20 | 35.70 | 0.00 | - | 43 | 1,118 | 28.93% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 2025-09-19 | 39.56 | 40.60 | 43.75 | 0.00 | - | 2 | 30 | 30.37% |
| MSFT251219C00450000 | 2024-05-08 1:11PM EDT | 2025-12-19 | 47.35 | 46.65 | 50.50 | 0.00 | - | 2 | 1,678 | 31.16% |
| MSFT260116C00450000 | 2024-05-09 9:54AM EDT | 2026-01-16 | 49.00 | 48.90 | 50.90 | -1.10 | -2.20% | 4 | 1,713 | 30.63% |
| MSFT260618C00450000 | 2024-05-07 2:48PM EDT | 2026-06-18 | 59.26 | 57.00 | 60.70 | 0.00 | - | 1 | 239 | 31.52% |
| MSFT261218C00450000 | 2024-05-09 2:57PM EDT | 2026-12-18 | 69.72 | 67.95 | 71.25 | +0.72 | +1.04% | 2 | 672 | 32.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 36.50 | 39.25 | 0.00 | - | 8 | 0 | 61.04% |
| MSFT240517P00450000 | 2024-05-08 1:59PM EDT | 2024-05-17 | 38.88 | 37.20 | 39.50 | 0.00 | - | 10 | 72 | 46.86% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 43.35 | 37.30 | 39.30 | 0.00 | - | 6 | 6 | 34.00% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 37.60 | 39.15 | 0.00 | - | 2 | 3 | 27.61% |
| MSFT240621P00450000 | 2024-05-06 12:09PM EDT | 2024-06-21 | 40.60 | 37.60 | 39.15 | 0.00 | - | 8 | 164 | 19.97% |
| MSFT240719P00450000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 40.65 | 38.30 | 39.40 | 0.00 | - | 6 | 165 | 16.32% |
| MSFT240816P00450000 | 2024-05-06 12:04PM EDT | 2024-08-16 | 42.75 | 39.95 | 41.00 | 0.00 | - | 2 | 567 | 17.06% |
| MSFT240920P00450000 | 2024-05-06 11:45AM EDT | 2024-09-20 | 43.75 | 41.30 | 42.25 | 0.00 | - | 1 | 529 | 16.52% |
| MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 45.40 | 42.45 | 43.35 | 0.00 | - | 3 | 32 | 16.39% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 44.45 | 45.70 | 0.00 | - | 6 | 15 | 17.64% |
| MSFT241220P00450000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 48.48 | 45.80 | 46.75 | 0.00 | - | 201 | 908 | 17.19% |
| MSFT250117P00450000 | 2024-05-07 1:08PM EDT | 2025-01-17 | 47.75 | 46.85 | 48.00 | 0.00 | - | 2 | 623 | 17.28% |
| MSFT250321P00450000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 51.70 | 48.70 | 50.55 | 0.00 | - | 3 | 19 | 17.35% |
| MSFT250620P00450000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 53.75 | 52.30 | 54.70 | 0.00 | - | 75 | 337 | 17.90% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 58.60 | 60.65 | 0.00 | - | 1 | 68 | 17.88% |
| MSFT260116P00450000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 60.61 | 59.45 | 62.15 | 0.00 | - | 31 | 129 | 18.20% |
| MSFT260618P00450000 | 2024-05-09 11:34AM EDT | 2026-06-18 | 65.60 | 63.65 | 65.55 | -4.95 | -7.02% | 1 | 57 | 17.76% |
| MSFT261218P00450000 | 2024-05-09 2:48PM EDT | 2026-12-18 | 67.40 | 67.40 | 70.20 | -1.52 | -2.21% | 61 | 149 | 17.75% |
© 2024 Yahoo. All rights reserved.