Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:405.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00405000 | 2024-05-07 3:09PM EDT | 2024-05-10 | 6.68 | 6.40 | 6.60 | -3.02 | -31.13% | 1,126 | 3,335 | 21.18% |
| MSFT240517C00405000 | 2024-05-07 2:44PM EDT | 2024-05-17 | 8.70 | 8.20 | 8.60 | -2.58 | -22.87% | 296 | 11,103 | 20.55% |
| MSFT240524C00405000 | 2024-05-07 3:05PM EDT | 2024-05-24 | 10.69 | 10.40 | 10.70 | -2.31 | -17.77% | 93 | 628 | 22.13% |
| MSFT240531C00405000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 11.69 | 11.50 | 11.75 | -2.46 | -17.39% | 109 | 513 | 21.31% |
| MSFT240607C00405000 | 2024-05-07 3:06PM EDT | 2024-06-07 | 12.90 | 12.70 | 13.10 | -2.29 | -15.08% | 20 | 157 | 21.70% |
| MSFT240614C00405000 | 2024-05-07 12:30PM EDT | 2024-06-14 | 14.85 | 14.15 | 14.55 | -1.14 | -7.13% | 7 | 36 | 22.43% |
| MSFT240621C00405000 | 2024-05-07 3:06PM EDT | 2024-06-21 | 15.55 | 15.35 | 15.60 | -2.30 | -12.89% | 123 | 4,950 | 22.50% |
| MSFT240719C00405000 | 2024-05-07 3:01PM EDT | 2024-07-19 | 19.80 | 19.70 | 19.85 | -2.25 | -10.20% | 73 | 2,621 | 23.60% |
| MSFT240816C00405000 | 2024-05-07 1:25PM EDT | 2024-08-16 | 26.11 | 24.85 | 25.10 | -1.39 | -5.05% | 9 | 785 | 26.25% |
| MSFT240920C00405000 | 2024-05-07 1:27PM EDT | 2024-09-20 | 29.46 | 28.75 | 29.05 | -0.94 | -3.09% | 30 | 1,424 | 26.64% |
| MSFT241018C00405000 | 2024-05-07 11:49AM EDT | 2024-10-18 | 33.60 | 31.95 | 32.25 | -0.04 | -0.12% | 1 | 234 | 27.22% |
| MSFT241115C00405000 | 2024-05-07 10:10AM EDT | 2024-11-15 | 38.35 | 36.25 | 37.05 | +2.57 | +7.18% | 3 | 240 | 29.25% |
| MSFT241220C00405000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 40.55 | 39.65 | 40.30 | -0.55 | -1.34% | 1 | 661 | 29.46% |
| MSFT250117C00405000 | 2024-05-07 2:55PM EDT | 2025-01-17 | 42.64 | 42.15 | 42.60 | -1.82 | -4.09% | 6 | 1,343 | 29.51% |
| MSFT250620C00405000 | 2024-05-07 12:18PM EDT | 2025-06-20 | 57.30 | 55.60 | 56.40 | +1.55 | +2.78% | 28 | 2,037 | 31.41% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 67.70 | 69.60 | +3.61 | +5.39% | 2 | 465 | 32.63% |
| MSFT260116C00405000 | 2024-05-07 10:50AM EDT | 2026-01-16 | 72.70 | 70.55 | 71.25 | +3.38 | +4.88% | 49 | 3,215 | 32.68% |
| MSFT260618C00405000 | 2024-05-03 2:56PM EDT | 2026-06-18 | 78.34 | 79.50 | 80.95 | 0.00 | - | 10 | 205 | 33.48% |
| MSFT261218C00405000 | 2024-05-06 9:58AM EDT | 2026-12-18 | 88.35 | 88.95 | 91.75 | 0.00 | - | 2 | 342 | 34.35% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00405000 | 2024-05-07 3:11PM EDT | 2024-05-10 | 0.95 | 0.93 | 0.96 | +0.19 | +25.00% | 5,814 | 3,588 | 16.19% |
| MSFT240517P00405000 | 2024-05-07 3:10PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.20 | +0.71 | +29.71% | 1,620 | 3,382 | 18.81% |
| MSFT240524P00405000 | 2024-05-07 3:00PM EDT | 2024-05-24 | 4.75 | 4.70 | 4.80 | +0.94 | +24.67% | 57 | 460 | 19.38% |
| MSFT240531P00405000 | 2024-05-07 2:52PM EDT | 2024-05-31 | 5.40 | 5.45 | 5.65 | +0.75 | +16.13% | 56 | 487 | 18.51% |
| MSFT240607P00405000 | 2024-05-07 3:06PM EDT | 2024-06-07 | 6.35 | 6.35 | 6.55 | +0.16 | +2.58% | 58 | 861 | 18.29% |
| MSFT240614P00405000 | 2024-05-07 2:52PM EDT | 2024-06-14 | 7.35 | 7.30 | 7.55 | +0.85 | +13.08% | 25 | 41 | 18.49% |
| MSFT240621P00405000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 8.05 | 8.05 | 8.20 | +0.83 | +11.50% | 136 | 14,422 | 18.18% |
| MSFT240719P00405000 | 2024-05-07 12:41PM EDT | 2024-07-19 | 10.05 | 10.60 | 10.75 | -0.07 | -0.69% | 69 | 2,678 | 17.87% |
| MSFT240816P00405000 | 2024-05-07 2:49PM EDT | 2024-08-16 | 14.55 | 14.50 | 14.70 | +0.45 | +3.19% | 66 | 1,345 | 19.86% |
| MSFT240920P00405000 | 2024-05-07 11:50AM EDT | 2024-09-20 | 15.90 | 16.85 | 17.05 | -0.20 | -1.24% | 3 | 10,633 | 19.52% |
| MSFT241018P00405000 | 2024-05-07 1:10PM EDT | 2024-10-18 | 17.92 | 18.55 | 18.75 | -0.20 | -1.10% | 24 | 1,957 | 19.35% |
| MSFT241115P00405000 | 2024-05-07 1:10PM EDT | 2024-11-15 | 20.93 | 21.45 | 21.70 | -0.19 | -0.90% | 13 | 1,161 | 20.41% |
| MSFT241220P00405000 | 2024-05-07 1:47PM EDT | 2024-12-20 | 22.75 | 23.30 | 23.65 | -2.95 | -11.48% | 1 | 540 | 20.30% |
| MSFT250117P00405000 | 2024-05-07 2:26PM EDT | 2025-01-17 | 24.46 | 24.45 | 24.85 | -0.39 | -1.57% | 1 | 1,360 | 20.05% |
| MSFT250620P00405000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 31.95 | 29.75 | 32.30 | 0.00 | - | 8 | 207 | 20.20% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 37.80 | 38.80 | 0.00 | - | 1 | 128 | 19.98% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 38.95 | 39.80 | 0.00 | - | 41 | 305 | 20.00% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 43.20 | 44.75 | 0.00 | - | 3 | 21 | 20.03% |
| MSFT261218P00405000 | 2024-05-06 9:58AM EDT | 2026-12-18 | 49.50 | 47.30 | 48.65 | 0.00 | - | 1 | 100 | 19.52% |
© 2024 Yahoo. All rights reserved.