Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:345.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00345000 | 2024-05-02 2:43PM EDT | 2024-05-10 | 52.90 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 0.00% |
| MSFT240517C00345000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 57.87 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 0.00% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240621C00345000 | 2024-05-03 10:36AM EDT | 2024-06-21 | 63.68 | 0.00 | 0.00 | 0.00 | - | 10 | 1,810 | 0.00% |
| MSFT240719C00345000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 65.61 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| MSFT240816C00345000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MSFT240920C00345000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 67.04 | 0.00 | 0.00 | 0.00 | - | 622 | 1,132 | 0.00% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 44.88% |
| MSFT241220C00345000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 77.52 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| MSFT250117C00345000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 73.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.00% |
| MSFT250620C00345000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 2025-12-19 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
| MSFT260116C00345000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 104.65 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 0.00 | 0.00 | 0.00 | - | 5 | 2,888 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00345000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 288 | 25.00% |
| MSFT240517P00345000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 2,589 | 25.00% |
| MSFT240524P00345000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 222 | 12.50% |
| MSFT240531P00345000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 12.50% |
| MSFT240607P00345000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MSFT240621P00345000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 240 | 2,581 | 12.50% |
| MSFT240719P00345000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 87 | 1,183 | 6.25% |
| MSFT240816P00345000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 24 | 447 | 6.25% |
| MSFT240920P00345000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 74 | 2,667 | 6.25% |
| MSFT241018P00345000 | 2024-05-03 9:34AM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 6.25% |
| MSFT241115P00345000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 6.25% |
| MSFT241220P00345000 | 2024-05-03 3:02PM EDT | 2024-12-20 | 7.84 | 0.00 | 0.00 | 0.00 | - | 16 | 347 | 3.13% |
| MSFT250117P00345000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,333 | 3.13% |
| MSFT250620P00345000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,331 | 3.13% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 3.13% |
| MSFT260116P00345000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 16 | 434 | 3.13% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 1.56% |
© 2024 Yahoo. All rights reserved.