Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00450000 | 2024-05-16 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 9,872 | 46.88% |
| MSFT240524C00450000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 346 | 1,132 | 22.41% |
| MSFT240531C00450000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.26 | -0.12 | -34.29% | 350 | 661 | 18.68% |
| MSFT240607C00450000 | 2024-05-16 2:50PM EDT | 2024-06-07 | 0.51 | 0.47 | 0.53 | -0.23 | -31.08% | 61 | 547 | 17.82% |
| MSFT240614C00450000 | 2024-05-16 3:41PM EDT | 2024-06-14 | 0.96 | 0.17 | 1.65 | -0.38 | -28.36% | 40 | 253 | 20.89% |
| MSFT240621C00450000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.35 | 1.33 | 1.75 | -0.49 | -26.63% | 487 | 11,483 | 19.09% |
| MSFT240628C00450000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 1.88 | 1.85 | 2.05 | -0.57 | -23.27% | 1,276 | 51 | 18.37% |
| MSFT240719C00450000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 3.90 | 3.75 | 3.95 | -0.60 | -13.33% | 170 | 4,528 | 19.11% |
| MSFT240816C00450000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 8.65 | 8.40 | 8.65 | -0.55 | -5.98% | 115 | 2,950 | 22.81% |
| MSFT240920C00450000 | 2024-05-16 3:37PM EDT | 2024-09-20 | 12.00 | 11.70 | 12.05 | -1.04 | -7.98% | 179 | 2,645 | 23.24% |
| MSFT241018C00450000 | 2024-05-16 3:21PM EDT | 2024-10-18 | 14.90 | 14.40 | 14.80 | -1.01 | -6.35% | 10 | 542 | 23.74% |
| MSFT241115C00450000 | 2024-05-16 3:44PM EDT | 2024-11-15 | 19.30 | 18.15 | 19.55 | -1.33 | -6.45% | 44 | 508 | 26.04% |
| MSFT241220C00450000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 22.30 | 20.60 | 22.35 | -1.35 | -5.71% | 42 | 2,536 | 26.08% |
| MSFT250117C00450000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 24.50 | 24.45 | 24.90 | -1.62 | -6.20% | 153 | 7,175 | 26.44% |
| MSFT250321C00450000 | 2024-05-16 12:47PM EDT | 2025-03-21 | 31.80 | 29.70 | 32.25 | -0.39 | -1.21% | 1 | 878 | 28.41% |
| MSFT250620C00450000 | 2024-05-16 11:02AM EDT | 2025-06-20 | 41.00 | 37.55 | 41.30 | +1.00 | +2.50% | 1 | 1,139 | 30.14% |
| MSFT250919C00450000 | 2024-05-16 9:44AM EDT | 2025-09-19 | 47.97 | 44.10 | 47.70 | +0.77 | +1.63% | 40 | 46 | 30.49% |
| MSFT251219C00450000 | 2024-05-14 12:38PM EDT | 2025-12-19 | 48.20 | 52.45 | 55.15 | 0.00 | - | 3 | 1,692 | 31.51% |
| MSFT260116C00450000 | 2024-05-15 3:42PM EDT | 2026-01-16 | 56.40 | 53.50 | 56.20 | 0.00 | - | 82 | 1,791 | 31.26% |
| MSFT260618C00450000 | 2024-05-13 11:45AM EDT | 2026-06-18 | 61.07 | 63.55 | 66.40 | 0.00 | - | 1 | 239 | 32.16% |
| MSFT261218C00450000 | 2024-05-15 1:00PM EDT | 2026-12-18 | 76.00 | 73.00 | 77.50 | 0.00 | - | 2 | 673 | 33.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00450000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 27.30 | 27.30 | 30.35 | +0.30 | +1.11% | 90 | 11 | 105.76% |
| MSFT240524P00450000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 27.10 | 27.05 | 31.15 | 0.00 | - | 28 | 2 | 43.21% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 27.15 | 30.15 | 0.00 | - | 2 | 1 | 26.10% |
| MSFT240621P00450000 | 2024-05-16 2:14PM EDT | 2024-06-21 | 28.70 | 28.40 | 30.05 | +1.78 | +6.61% | 156 | 164 | 16.44% |
| MSFT240719P00450000 | 2024-05-16 10:42AM EDT | 2024-07-19 | 28.30 | 29.35 | 30.60 | +0.33 | +1.18% | 15 | 166 | 13.92% |
| MSFT240816P00450000 | 2024-05-15 10:41AM EDT | 2024-08-16 | 33.47 | 32.20 | 34.15 | 0.00 | - | 1 | 569 | 17.82% |
| MSFT240920P00450000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 34.40 | 33.90 | 34.80 | -0.55 | -1.57% | 4 | 529 | 16.00% |
| MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 45.40 | 35.15 | 35.75 | 0.00 | - | 3 | 32 | 15.54% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 36.30 | 37.35 | 0.00 | - | 6 | 15 | 15.89% |
| MSFT241220P00450000 | 2024-05-15 10:21AM EDT | 2024-12-20 | 40.70 | 39.35 | 40.20 | 0.00 | - | 1 | 939 | 17.03% |
| MSFT250117P00450000 | 2024-05-15 3:35PM EDT | 2025-01-17 | 39.46 | 40.30 | 41.45 | 0.00 | - | 155 | 774 | 17.03% |
| MSFT250321P00450000 | 2024-05-15 10:33AM EDT | 2025-03-21 | 42.20 | 43.40 | 45.50 | -2.50 | -5.59% | 1 | 22 | 17.99% |
| MSFT250620P00450000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 50.50 | 46.60 | 49.35 | 0.00 | - | 30 | 337 | 18.10% |
| MSFT250919P00450000 | 2024-05-15 2:07PM EDT | 2025-09-19 | 50.50 | 50.55 | 53.25 | 0.00 | - | 1 | 6 | 18.40% |
| MSFT251219P00450000 | 2024-05-14 2:12PM EDT | 2025-12-19 | 58.42 | 54.35 | 55.95 | 0.00 | - | 4 | 67 | 18.20% |
| MSFT260116P00450000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 59.43 | 55.05 | 57.95 | 0.00 | - | 2 | 128 | 18.71% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 58.80 | 61.40 | 0.00 | - | 40 | 92 | 18.17% |
| MSFT261218P00450000 | 2024-05-15 11:51AM EDT | 2026-12-18 | 62.64 | 62.00 | 65.55 | -0.46 | -0.73% | 36 | 281 | 17.87% |
© 2024 Yahoo. All rights reserved.