Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 2024-05-10 | 111.83 | 127.55 | 130.55 | 0.00 | - | - | 2 | 212.01% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 130.60 | 127.85 | 130.35 | 0.00 | - | 3 | 19 | 137.48% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 128.35 | 130.30 | 0.00 | - | 1 | 1 | 111.46% |
| MSFT240621C00280000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 128.40 | 128.60 | 130.05 | 0.00 | - | 1 | 2,402 | 70.86% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 130.55 | 131.90 | 0.00 | - | 2 | 48 | 64.12% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 131.30 | 132.55 | 0.00 | - | 3 | 27 | 56.90% |
| MSFT240920C00280000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 131.42 | 133.10 | 134.20 | 0.00 | - | 2 | 80 | 53.40% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 38.24% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 136.05 | 137.45 | 0.00 | - | 1 | 3 | 50.72% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 136.65 | 138.10 | 0.00 | - | 2 | 319 | 48.78% |
| MSFT250117C00280000 | 2024-05-01 12:21PM EDT | 2025-01-17 | 125.70 | 138.60 | 140.10 | 0.00 | - | 2 | 1,006 | 48.85% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 131.59 | 141.00 | 144.00 | 0.00 | - | 10 | 17 | 48.38% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 144.00 | 147.90 | 0.00 | - | 1 | 194 | 46.52% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 147.55 | 151.75 | 0.00 | - | 1 | 1 | 45.37% |
| MSFT251219C00280000 | 2024-04-30 10:55AM EDT | 2025-12-19 | 146.00 | 152.10 | 156.25 | 0.00 | - | 1 | 705 | 45.16% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 153.35 | 156.70 | 0.00 | - | 23 | 61 | 44.46% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 158.50 | 162.85 | 0.00 | - | 2 | 2 | 43.79% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 163.50 | 168.45 | 0.00 | - | 2 | 14 | 42.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 101.56% |
| MSFT240517P00280000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 335 | 69.92% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.06 | 0.00 | - | 18 | 19 | 57.81% |
| MSFT240531P00280000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 23 | 51.37% |
| MSFT240621P00280000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 5,776 | 41.60% |
| MSFT240719P00280000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 0.12 | 0.06 | 0.15 | 0.00 | - | 10 | 229 | 34.52% |
| MSFT240816P00280000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 0.38 | 0.28 | 0.44 | -0.09 | -16.07% | 1 | 142 | 34.11% |
| MSFT240920P00280000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 0.98 | 0.50 | 0.74 | 0.00 | - | 10 | 3,042 | 32.02% |
| MSFT241018P00280000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 1.25 | 0.71 | 0.97 | 0.00 | - | 5 | 38 | 30.60% |
| MSFT241115P00280000 | 2024-05-03 1:19PM EDT | 2024-11-15 | 1.51 | 1.19 | 1.49 | 0.00 | - | 1 | 87 | 30.71% |
| MSFT241220P00280000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 1.98 | 1.65 | 1.98 | 0.00 | - | 3 | 912 | 29.98% |
| MSFT250117P00280000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 2.00 | 1.93 | 2.35 | 0.00 | - | 10 | 4,363 | 29.38% |
| MSFT250321P00280000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 3.75 | 2.58 | 4.00 | 0.00 | - | 1 | 445 | 29.94% |
| MSFT250620P00280000 | 2024-05-03 11:29AM EDT | 2025-06-20 | 4.85 | 4.15 | 5.25 | 0.00 | - | 87 | 743 | 28.43% |
| MSFT250919P00280000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 6.20 | 4.55 | 6.45 | 0.00 | - | 26 | 41 | 27.31% |
| MSFT251219P00280000 | 2024-05-02 11:00AM EDT | 2025-12-19 | 8.95 | 7.05 | 7.75 | 0.00 | - | 1 | 520 | 26.59% |
| MSFT260116P00280000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 10.00 | 7.40 | 8.15 | 0.00 | - | 6 | 161 | 26.40% |
| MSFT260618P00280000 | 2024-04-29 10:02AM EDT | 2026-06-18 | 11.32 | 9.70 | 10.65 | 0.00 | - | 1 | 29 | 25.87% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 13.00 | 12.40 | 14.20 | 0.00 | - | 1 | 46 | 25.85% |
© 2024 Yahoo. All rights reserved.