Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-05-06 11:49AM EDT | 2024-05-10 | 189.93 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT240517C00220000 | 2024-05-06 11:49AM EDT | 2024-05-17 | 190.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 2024-06-07 | 177.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00220000 | 2024-05-01 11:46AM EDT | 2024-06-21 | 175.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 106.80% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 70.89% |
| MSFT250117C00220000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 180.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 198.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 65.53% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 51.06% |
| MSFT261218C00220000 | 2024-05-02 2:33PM EDT | 2026-12-18 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00220000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 119.53% |
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00220000 | 2024-04-30 3:56PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240621P00220000 | 2024-05-06 11:40AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00220000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240816P00220000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00220000 | 2024-04-30 10:14AM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT241018P00220000 | 2024-04-29 9:56AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 41.63% |
| MSFT241220P00220000 | 2024-05-02 11:56AM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00220000 | 2024-05-06 10:37AM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-04-30 11:13AM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 2025-09-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-05-06 3:57PM EDT | 2025-12-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT260116P00220000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 34.00% |
| MSFT261218P00220000 | 2024-05-03 10:35AM EDT | 2026-12-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.