Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 143.85 | 146.10 | 0.00 | - | 5 | 106 | 135.25% |
| MSFT240621C00270000 | 2024-05-10 11:29AM EDT | 2024-06-21 | 144.35 | 145.05 | 146.45 | +0.80 | +0.56% | 2 | 2,274 | 68.82% |
| MSFT240719C00270000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 142.45 | 146.40 | 147.60 | 0.00 | - | 1 | 137 | 62.37% |
| MSFT240816C00270000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 145.15 | 146.70 | 148.75 | 0.00 | - | 2 | 21 | 56.08% |
| MSFT240920C00270000 | 2024-05-02 11:21AM EDT | 2024-09-20 | 133.09 | 147.75 | 149.90 | 0.00 | - | 10 | 91 | 51.92% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 69.83% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 150.55 | 153.70 | 0.00 | - | 4 | 8 | 51.26% |
| MSFT241220C00270000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 150.55 | 151.40 | 154.70 | 0.00 | - | 5 | 171 | 51.73% |
| MSFT250117C00270000 | 2024-05-08 12:19PM EDT | 2025-01-17 | 151.90 | 152.80 | 156.20 | 0.00 | - | 5 | 1,582 | 51.13% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 153.78 | 155.05 | 159.15 | 0.00 | - | 2 | 26 | 49.63% |
| MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 2025-06-20 | 158.35 | 158.50 | 163.00 | 0.00 | - | 50 | 580 | 47.89% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 161.50 | 166.50 | 0.00 | - | - | 1 | 46.53% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 165.00 | 169.00 | 0.00 | - | 1 | 237 | 44.84% |
| MSFT260116C00270000 | 2024-05-06 9:32AM EDT | 2026-01-16 | 161.71 | 166.55 | 171.45 | 0.00 | - | 1 | 495 | 45.75% |
| MSFT260618C00270000 | 2024-05-06 9:32AM EDT | 2026-06-18 | 165.74 | 171.50 | 176.50 | 0.00 | - | 1 | 11 | 44.42% |
| MSFT261218C00270000 | 2024-05-09 9:54AM EDT | 2026-12-18 | 173.99 | 178.00 | 182.50 | 0.00 | - | 1 | 27 | 43.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00270000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 2,207 | 93.75% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 73.44% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 58.59% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 53.91% |
| MSFT240621P00270000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 100 | 7,901 | 47.95% |
| MSFT240719P00270000 | 2024-05-10 9:58AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 13 | 484 | 39.01% |
| MSFT240816P00270000 | 2024-05-06 10:57AM EDT | 2024-08-16 | 0.28 | 0.16 | 0.23 | 0.00 | - | 1 | 397 | 36.06% |
| MSFT240920P00270000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.40 | -0.06 | -14.63% | 50 | 1,151 | 33.40% |
| MSFT241018P00270000 | 2024-05-02 11:37AM EDT | 2024-10-18 | 0.95 | 0.43 | 0.56 | 0.00 | - | 5 | 307 | 31.91% |
| MSFT241115P00270000 | 2024-05-10 2:43PM EDT | 2024-11-15 | 0.87 | 0.81 | 0.97 | -0.13 | -13.00% | 1 | 65 | 32.24% |
| MSFT241220P00270000 | 2024-05-09 2:18PM EDT | 2024-12-20 | 1.27 | 1.06 | 1.23 | 0.00 | - | 10 | 368 | 30.90% |
| MSFT250117P00270000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 1.43 | 1.27 | 1.49 | 0.00 | - | 361 | 2,290 | 30.21% |
| MSFT250321P00270000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.25 | 0.28 | 4.20 | 0.00 | - | 5 | 189 | 34.00% |
| MSFT250620P00270000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 3.55 | 1.75 | 3.95 | 0.00 | - | 26 | 349 | 29.49% |
| MSFT250919P00270000 | 2024-05-07 2:47PM EDT | 2025-09-19 | 4.85 | 2.24 | 6.65 | 0.00 | - | 2 | 79 | 30.67% |
| MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 7.65 | 4.75 | 5.75 | 0.00 | - | 1 | 361 | 27.06% |
| MSFT260116P00270000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 6.00 | 5.00 | 7.15 | -0.25 | -4.00% | 5 | 528 | 28.14% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 6.75 | 8.55 | 0.00 | - | 20 | 20 | 26.60% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 9.40 | 11.60 | 0.00 | - | 10 | 41 | 26.44% |
© 2024 Yahoo. All rights reserved.