Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00375000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 38.80 | 37.70 | 39.60 | +7.37 | +23.45% | 8 | 60 | 67.58% |
| MSFT240517C00375000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 37.91 | 38.05 | 40.10 | +5.71 | +17.73% | 52 | 958 | 45.09% |
| MSFT240524C00375000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 38.43 | 38.20 | 40.35 | +5.83 | +17.88% | 3 | 44 | 36.76% |
| MSFT240531C00375000 | 2024-05-06 3:01PM EDT | 2024-05-31 | 38.68 | 38.90 | 40.95 | +5.68 | +17.21% | 1 | 50 | 34.01% |
| MSFT240607C00375000 | 2024-05-06 1:41PM EDT | 2024-06-07 | 38.25 | 39.55 | 41.70 | +4.05 | +11.84% | 7 | 33 | 32.86% |
| MSFT240614C00375000 | 2024-05-06 9:42AM EDT | 2024-06-14 | 36.48 | 40.80 | 42.60 | +9.23 | +33.87% | 2 | 5 | 32.55% |
| MSFT240621C00375000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 40.62 | 41.85 | 42.85 | +4.62 | +12.83% | 12 | 4,360 | 30.65% |
| MSFT240719C00375000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 45.00 | 44.45 | 45.70 | +5.70 | +14.50% | 2 | 396 | 29.76% |
| MSFT240816C00375000 | 2024-05-06 3:21PM EDT | 2024-08-16 | 47.71 | 48.50 | 49.20 | +4.21 | +9.68% | 17 | 47,031 | 30.61% |
| MSFT240920C00375000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 48.00 | 51.75 | 52.80 | +1.60 | +3.45% | 5 | 688 | 30.81% |
| MSFT241018C00375000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 49.18 | 54.50 | 55.70 | 0.00 | - | 4 | 231 | 31.18% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 46.96 | 58.70 | 59.75 | 0.00 | - | 1 | 141 | 32.76% |
| MSFT241220C00375000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 51.50 | 61.30 | 62.40 | 0.00 | - | 1 | 529 | 32.46% |
| MSFT250117C00375000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 61.74 | 63.85 | 64.90 | +2.74 | +4.64% | 2 | 2,209 | 32.68% |
| MSFT250620C00375000 | 2024-05-02 3:57PM EDT | 2025-06-20 | 67.25 | 75.50 | 77.95 | 0.00 | - | 2 | 1,956 | 34.15% |
| MSFT251219C00375000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 85.61 | 87.45 | 91.40 | +8.25 | +10.66% | 1 | 556 | 35.49% |
| MSFT260116C00375000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 86.50 | 88.80 | 93.00 | 0.00 | - | 1 | 432 | 35.50% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 97.65 | 101.40 | 0.00 | - | 8 | 20 | 35.65% |
| MSFT261218C00375000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 96.10 | 106.60 | 110.70 | 0.00 | - | 7 | 4,880 | 35.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00375000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 1,183 | 2,491 | 40.43% |
| MSFT240517P00375000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.22 | -0.19 | -48.72% | 575 | 7,821 | 29.59% |
| MSFT240524P00375000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.46 | -0.36 | -47.37% | 124 | 895 | 26.45% |
| MSFT240531P00375000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 0.59 | 0.49 | 0.61 | -0.49 | -45.37% | 544 | 1,179 | 23.80% |
| MSFT240607P00375000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.80 | 0.76 | 0.85 | -0.60 | -42.86% | 125 | 698 | 22.66% |
| MSFT240614P00375000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 1.23 | 1.03 | 1.34 | -0.78 | -38.81% | 48 | 22 | 22.99% |
| MSFT240621P00375000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 1.47 | 1.42 | 1.59 | -0.92 | -38.49% | 638 | 5,794 | 22.17% |
| MSFT240719P00375000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 2.83 | 2.73 | 2.90 | -1.17 | -29.25% | 146 | 2,130 | 21.00% |
| MSFT240816P00375000 | 2024-05-06 3:37PM EDT | 2024-08-16 | 5.65 | 5.25 | 5.55 | -1.21 | -17.64% | 102 | 982 | 22.75% |
| MSFT240920P00375000 | 2024-05-06 1:00PM EDT | 2024-09-20 | 7.70 | 7.05 | 7.25 | -1.20 | -13.48% | 14 | 1,947 | 22.01% |
| MSFT241018P00375000 | 2024-05-06 3:07PM EDT | 2024-10-18 | 8.70 | 8.35 | 8.60 | -2.15 | -19.82% | 257 | 473 | 21.69% |
| MSFT241115P00375000 | 2024-05-06 1:49PM EDT | 2024-11-15 | 11.50 | 10.80 | 11.15 | -4.02 | -25.90% | 21 | 458 | 22.79% |
| MSFT241220P00375000 | 2024-05-06 3:15PM EDT | 2024-12-20 | 13.00 | 12.25 | 12.80 | -3.43 | -20.88% | 23 | 1,046 | 22.53% |
| MSFT250117P00375000 | 2024-05-06 3:16PM EDT | 2025-01-17 | 14.10 | 13.50 | 13.85 | -1.46 | -9.38% | 5 | 2,840 | 22.19% |
| MSFT250620P00375000 | 2024-05-06 11:46AM EDT | 2025-06-20 | 21.30 | 19.80 | 20.65 | -1.04 | -4.66% | 82 | 624 | 22.12% |
| MSFT251219P00375000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 27.03 | 25.55 | 27.20 | -5.92 | -17.97% | 1 | 237 | 21.97% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 34.80 | 25.85 | 28.05 | 0.00 | - | 14 | 463 | 21.91% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 24.02% |
| MSFT261218P00375000 | 2024-05-01 3:02PM EDT | 2026-12-18 | 39.40 | 34.40 | 37.50 | 0.00 | - | 8 | 172 | 21.60% |
© 2024 Yahoo. All rights reserved.