Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00360000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 47.04 | 46.50 | 48.95 | +9.04 | +23.79% | 2 | 70 | 65.70% |
| MSFT240517C00360000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 46.84 | 46.50 | 48.65 | +10.54 | +29.04% | 1 | 565 | 52.44% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 2024-05-24 | 38.40 | 46.65 | 48.55 | 0.00 | - | 8 | 18 | 41.66% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.70 | 47.10 | 48.90 | +5.95 | +14.97% | 1 | 147 | 37.63% |
| MSFT240621C00360000 | 2024-05-03 12:03PM EDT | 2024-06-21 | 49.55 | 49.45 | 50.50 | +9.65 | +24.19% | 18 | 4,907 | 33.47% |
| MSFT240719C00360000 | 2024-05-03 12:05PM EDT | 2024-07-19 | 52.22 | 51.80 | 54.45 | +4.13 | +8.59% | 4 | 186 | 34.93% |
| MSFT240816C00360000 | 2024-05-02 2:28PM EDT | 2024-08-16 | 48.40 | 54.50 | 56.45 | 0.00 | - | 4 | 306 | 33.06% |
| MSFT240920C00360000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 58.21 | 58.40 | 59.40 | +6.56 | +12.70% | 1 | 539 | 32.48% |
| MSFT241018C00360000 | 2024-05-02 2:24PM EDT | 2024-10-18 | 60.07 | 60.00 | 62.00 | +5.84 | +10.77% | 1 | 137 | 32.62% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 64.70 | 63.40 | 65.75 | -3.00 | -4.43% | 1 | 112 | 34.06% |
| MSFT241220C00360000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 60.80 | 66.75 | 68.25 | 0.00 | - | 1 | 1,296 | 33.69% |
| MSFT250117C00360000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 69.18 | 69.20 | 71.25 | +7.27 | +11.74% | 1 | 2,526 | 34.40% |
| MSFT250321C00360000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 67.64 | 74.10 | 75.80 | 0.00 | - | 11 | 206 | 34.33% |
| MSFT250620C00360000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 81.40 | 79.90 | 82.25 | +7.87 | +10.70% | 2 | 974 | 34.59% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 2025-09-19 | 82.80 | 86.10 | 88.90 | 0.00 | - | 1 | 2 | 35.28% |
| MSFT251219C00360000 | 2024-05-02 11:56AM EDT | 2025-12-19 | 87.62 | 91.75 | 95.50 | 0.00 | - | 3 | 2,542 | 36.07% |
| MSFT260116C00360000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 94.95 | 93.15 | 97.20 | +2.55 | +2.76% | 12 | 244 | 36.16% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 34.92% |
| MSFT261218C00360000 | 2024-05-01 3:36PM EDT | 2026-12-18 | 108.00 | 111.15 | 114.90 | 0.00 | - | 5 | 10,573 | 36.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00360000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.05 | 0.07 | 0.08 | -0.07 | -58.33% | 139 | 1,330 | 41.80% |
| MSFT240517P00360000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.22 | -0.13 | -41.94% | 317 | 5,577 | 32.86% |
| MSFT240524P00360000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.40 | -0.29 | -46.03% | 73 | 396 | 29.35% |
| MSFT240531P00360000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.48 | 0.40 | 0.53 | -0.40 | -45.45% | 75 | 472 | 26.65% |
| MSFT240607P00360000 | 2024-05-03 12:46PM EDT | 2024-06-07 | 0.65 | 0.57 | 0.71 | -0.59 | -47.58% | 12 | 162 | 25.21% |
| MSFT240621P00360000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.14 | 1.07 | 1.17 | -0.91 | -44.39% | 678 | 8,063 | 23.76% |
| MSFT240719P00360000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 2.21 | 2.13 | 2.26 | -1.24 | -35.94% | 188 | 1,130 | 22.50% |
| MSFT240816P00360000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 4.25 | 4.15 | 4.30 | -1.75 | -29.17% | 15 | 1,689 | 23.67% |
| MSFT240920P00360000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 5.90 | 5.65 | 5.85 | -1.60 | -21.33% | 24 | 4,420 | 22.97% |
| MSFT241018P00360000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 6.96 | 6.80 | 7.00 | -2.29 | -24.76% | 4 | 970 | 22.53% |
| MSFT241115P00360000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 9.00 | 8.75 | 9.05 | -2.74 | -23.34% | 7 | 312 | 23.31% |
| MSFT241220P00360000 | 2024-05-03 1:34PM EDT | 2024-12-20 | 10.80 | 10.35 | 10.70 | -1.51 | -12.27% | 18 | 1,331 | 23.20% |
| MSFT250117P00360000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 11.61 | 11.25 | 11.70 | -3.04 | -20.75% | 3 | 2,110 | 22.87% |
| MSFT250321P00360000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 14.75 | 14.05 | 14.90 | -2.82 | -16.05% | 32 | 767 | 23.19% |
| MSFT250620P00360000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 17.85 | 17.25 | 18.10 | -2.90 | -13.98% | 28 | 799 | 22.76% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 2025-09-19 | 25.30 | 19.95 | 21.25 | 0.00 | - | 1 | 46 | 22.59% |
| MSFT251219P00360000 | 2024-05-01 9:41AM EDT | 2025-12-19 | 27.87 | 22.75 | 24.20 | 0.00 | - | 1 | 257 | 22.48% |
| MSFT260116P00360000 | 2024-05-02 11:00AM EDT | 2026-01-16 | 28.00 | 23.65 | 24.80 | 0.00 | - | 1 | 274 | 22.30% |
| MSFT260618P00360000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 31.00 | 27.60 | 30.10 | 0.00 | - | 5 | 7 | 22.58% |
| MSFT261218P00360000 | 2024-05-01 12:19PM EDT | 2026-12-18 | 36.00 | 31.45 | 34.55 | 0.00 | - | 1 | 157 | 22.26% |
© 2024 Yahoo. All rights reserved.