Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 2024-05-10 | 84.03 | 103.55 | 106.15 | 0.00 | - | 1 | 2 | 229.69% |
| MSFT240517C00310000 | 2024-05-10 11:56AM EDT | 2024-05-17 | 103.25 | 103.75 | 106.10 | +1.65 | +1.62% | 4 | 162 | 86.72% |
| MSFT240621C00310000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 103.20 | 105.35 | 106.75 | 0.00 | - | 6 | 2,045 | 51.44% |
| MSFT240719C00310000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 103.85 | 107.00 | 108.25 | 0.00 | - | 1 | 356 | 50.26% |
| MSFT240816C00310000 | 2024-05-07 1:27PM EDT | 2024-08-16 | 106.97 | 107.65 | 110.65 | 0.00 | - | 1 | 36 | 49.37% |
| MSFT240920C00310000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 92.50 | 109.15 | 112.25 | 0.00 | - | 2 | 112 | 45.80% |
| MSFT241018C00310000 | 2024-05-07 11:46AM EDT | 2024-10-18 | 110.75 | 111.20 | 113.95 | 0.00 | - | 10 | 73 | 44.66% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 112.95 | 116.75 | 0.00 | - | 26 | 28 | 45.48% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 114.20 | 118.00 | 0.00 | - | 1 | 226 | 43.44% |
| MSFT250117C00310000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 114.95 | 117.05 | 119.60 | 0.00 | - | 1 | 1,320 | 42.89% |
| MSFT250321C00310000 | 2024-05-10 10:19AM EDT | 2025-03-21 | 119.20 | 119.00 | 123.00 | +0.24 | +0.20% | 3 | 16 | 41.90% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 124.00 | 128.45 | 0.00 | - | 3 | 730 | 41.63% |
| MSFT250919C00310000 | 2024-05-10 3:29PM EDT | 2025-09-19 | 130.50 | 128.50 | 133.15 | +15.20 | +13.18% | 2 | 1 | 41.17% |
| MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 121.50 | 133.80 | 136.70 | 0.00 | - | 16 | 227 | 40.24% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 133.50 | 134.55 | 139.00 | 0.00 | - | 1 | 188 | 40.81% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 141.55 | 144.95 | 0.00 | - | 3 | 21 | 39.95% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 149.05 | 152.65 | 0.00 | - | 1 | 18 | 39.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00310000 | 2024-05-09 10:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 168.75% |
| MSFT240517P00310000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 816 | 60.94% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 50.78% |
| MSFT240531P00310000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.03 | 0.06 | 0.00 | - | 11 | 55 | 45.70% |
| MSFT240621P00310000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 110 | 4,580 | 34.67% |
| MSFT240719P00310000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.24 | 0.00 | - | 8 | 469 | 30.15% |
| MSFT240816P00310000 | 2024-05-10 12:35PM EDT | 2024-08-16 | 0.60 | 0.54 | 0.63 | -0.07 | -10.45% | 5 | 203 | 29.61% |
| MSFT240920P00310000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 0.99 | 0.92 | 1.03 | -0.13 | -11.61% | 1 | 1,103 | 27.81% |
| MSFT241018P00310000 | 2024-05-10 12:30PM EDT | 2024-10-18 | 1.38 | 1.26 | 1.41 | -0.55 | -28.50% | 1 | 404 | 26.92% |
| MSFT241115P00310000 | 2024-05-10 1:12PM EDT | 2024-11-15 | 2.23 | 2.05 | 2.27 | -1.07 | -32.42% | 1 | 259 | 27.59% |
| MSFT241220P00310000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 2.74 | 2.65 | 2.98 | -0.27 | -8.97% | 16 | 1,864 | 27.09% |
| MSFT250117P00310000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 3.26 | 3.00 | 3.45 | -0.28 | -7.91% | 1 | 2,007 | 26.52% |
| MSFT250321P00310000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 4.90 | 3.75 | 5.55 | -0.37 | -7.02% | 1 | 620 | 27.12% |
| MSFT250620P00310000 | 2024-05-10 11:00AM EDT | 2025-06-20 | 6.95 | 5.45 | 6.95 | -0.50 | -6.71% | 51 | 544 | 25.64% |
| MSFT250919P00310000 | 2024-05-08 1:01PM EDT | 2025-09-19 | 9.45 | 7.60 | 8.95 | 0.00 | - | 1 | 10 | 25.24% |
| MSFT251219P00310000 | 2024-05-10 1:08PM EDT | 2025-12-19 | 10.58 | 9.55 | 11.50 | -1.72 | -13.98% | 6 | 594 | 25.42% |
| MSFT260116P00310000 | 2024-05-10 2:23PM EDT | 2026-01-16 | 11.00 | 10.25 | 12.15 | -3.90 | -26.17% | 2 | 295 | 25.37% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 13.10 | 14.65 | 0.00 | - | 1 | 5 | 24.47% |
| MSFT261218P00310000 | 2024-05-10 10:22AM EDT | 2026-12-18 | 17.45 | 16.20 | 18.65 | -0.75 | -4.12% | 2 | 70 | 24.38% |
© 2024 Yahoo. All rights reserved.