Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00415000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.00 | 2.85 | 3.05 | +1.60 | +114.29% | 10,598 | 5,547 | 19.31% |
| MSFT240517C00415000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.15 | 4.95 | 5.15 | +2.21 | +75.17% | 2,424 | 7,586 | 19.53% |
| MSFT240524C00415000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 7.12 | 6.95 | 7.20 | +2.32 | +48.33% | 262 | 1,877 | 20.97% |
| MSFT240531C00415000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 8.15 | 8.00 | 8.20 | +2.74 | +50.65% | 357 | 602 | 20.20% |
| MSFT240607C00415000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 9.60 | 9.30 | 10.00 | +2.70 | +39.13% | 105 | 515 | 21.56% |
| MSFT240614C00415000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 10.60 | 10.65 | 11.60 | +2.45 | +30.06% | 42 | 27 | 22.51% |
| MSFT240621C00415000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 11.98 | 11.80 | 12.10 | +2.78 | +30.22% | 2,621 | 5,751 | 21.61% |
| MSFT240719C00415000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 16.15 | 15.95 | 16.15 | +3.05 | +23.28% | 303 | 1,727 | 22.52% |
| MSFT240816C00415000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 21.56 | 21.45 | 21.65 | +3.36 | +18.46% | 73 | 957 | 25.50% |
| MSFT240920C00415000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 24.85 | 25.25 | 25.50 | +3.10 | +14.25% | 57 | 2,112 | 25.82% |
| MSFT241018C00415000 | 2024-05-06 3:47PM EDT | 2024-10-18 | 28.00 | 28.50 | 28.95 | +2.95 | +11.78% | 19 | 177 | 26.65% |
| MSFT241115C00415000 | 2024-05-06 3:45PM EDT | 2024-11-15 | 32.75 | 33.15 | 33.85 | +3.00 | +10.08% | 6 | 249 | 28.74% |
| MSFT241220C00415000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 36.75 | 35.85 | 37.00 | +4.35 | +13.43% | 13 | 781 | 28.87% |
| MSFT250117C00415000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 38.45 | 38.40 | 39.25 | +4.45 | +13.09% | 134 | 1,565 | 28.89% |
| MSFT250620C00415000 | 2024-05-03 10:10AM EDT | 2025-06-20 | 49.54 | 51.70 | 53.75 | +1.59 | +3.32% | 2 | 417 | 31.19% |
| MSFT251219C00415000 | 2024-05-06 12:43PM EDT | 2025-12-19 | 64.00 | 64.85 | 67.25 | +7.88 | +14.04% | 5 | 501 | 32.49% |
| MSFT260116C00415000 | 2024-05-06 10:35AM EDT | 2026-01-16 | 64.68 | 66.50 | 68.50 | +1.31 | +2.07% | 1 | 996 | 32.34% |
| MSFT260618C00415000 | 2024-04-26 9:42AM EDT | 2026-06-18 | 74.00 | 75.85 | 79.45 | 0.00 | - | 1 | 92 | 33.63% |
| MSFT261218C00415000 | 2024-05-06 3:34PM EDT | 2026-12-18 | 86.95 | 85.50 | 89.30 | +3.57 | +4.28% | 4 | 220 | 34.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00415000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 4.07 | 3.95 | 4.20 | -5.43 | -57.16% | 405 | 472 | 17.69% |
| MSFT240517P00415000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.35 | 6.30 | 6.55 | -4.80 | -43.05% | 290 | 3,021 | 19.32% |
| MSFT240524P00415000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 7.97 | 7.55 | 8.20 | -5.07 | -38.88% | 43 | 181 | 19.75% |
| MSFT240531P00415000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 9.40 | 8.55 | 8.90 | -3.57 | -27.53% | 39 | 128 | 18.48% |
| MSFT240607P00415000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 10.20 | 9.15 | 9.85 | -4.08 | -28.57% | 13 | 29 | 18.32% |
| MSFT240621P00415000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 11.24 | 11.15 | 11.50 | -4.06 | -26.54% | 130 | 3,153 | 18.14% |
| MSFT240719P00415000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 13.70 | 13.60 | 14.00 | -4.25 | -23.68% | 78 | 1,566 | 17.71% |
| MSFT240816P00415000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 18.33 | 17.60 | 18.00 | -3.17 | -14.74% | 26 | 789 | 19.68% |
| MSFT240920P00415000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 20.21 | 19.85 | 20.25 | -3.40 | -14.40% | 29 | 870 | 19.22% |
| MSFT241018P00415000 | 2024-05-06 11:43AM EDT | 2024-10-18 | 23.48 | 21.35 | 22.05 | -1.21 | -4.90% | 7 | 333 | 19.14% |
| MSFT241115P00415000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 29.05 | 24.45 | 25.05 | 0.00 | - | 89 | 397 | 20.21% |
| MSFT241220P00415000 | 2024-05-03 10:57AM EDT | 2024-12-20 | 30.50 | 26.10 | 26.95 | 0.00 | - | 63 | 1,017 | 20.06% |
| MSFT250117P00415000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 27.80 | 27.65 | 28.10 | -3.45 | -11.04% | 132 | 1,417 | 19.77% |
| MSFT250620P00415000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 43.35 | 34.40 | 35.85 | 0.00 | - | 2 | 330 | 20.08% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 47.00 | 40.90 | 44.00 | 0.00 | - | 1 | 257 | 20.62% |
| MSFT260116P00415000 | 2024-05-06 12:50PM EDT | 2026-01-16 | 43.55 | 41.55 | 42.75 | -8.65 | -16.57% | 43 | 309 | 19.56% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 45.60 | 48.60 | 0.00 | - | 2 | 2 | 19.98% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 49.95 | 53.00 | 0.00 | - | 2 | 32 | 19.64% |
© 2024 Yahoo. All rights reserved.