Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00450000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 315 | 1,289 | 29.69% |
| MSFT240517C00450000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 447 | 9,586 | 23.34% |
| MSFT240524C00450000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.22 | +0.03 | +15.79% | 71 | 354 | 22.27% |
| MSFT240531C00450000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 0.38 | 0.26 | 0.42 | +0.11 | +40.74% | 24 | 544 | 21.46% |
| MSFT240607C00450000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 0.60 | 0.41 | 0.64 | +0.15 | +33.33% | 82 | 323 | 20.81% |
| MSFT240614C00450000 | 2024-05-03 1:44PM EDT | 2024-06-14 | 0.95 | 0.52 | 1.00 | +0.95 | - | 5 | 14 | 20.94% |
| MSFT240621C00450000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.25 | 1.22 | 1.28 | +0.27 | +27.55% | 557 | 10,826 | 20.56% |
| MSFT240719C00450000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 2.93 | 2.63 | 3.00 | +0.78 | +36.28% | 245 | 3,574 | 20.86% |
| MSFT240816C00450000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 6.25 | 6.20 | 6.55 | +1.38 | +28.34% | 50 | 2,822 | 23.78% |
| MSFT240920C00450000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 9.05 | 8.90 | 9.30 | +1.93 | +27.11% | 50 | 2,711 | 24.01% |
| MSFT241018C00450000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 11.48 | 11.40 | 11.70 | +2.08 | +22.13% | 54 | 494 | 24.47% |
| MSFT241115C00450000 | 2024-05-03 3:03PM EDT | 2024-11-15 | 15.20 | 15.20 | 15.70 | +2.10 | +16.03% | 3 | 430 | 26.43% |
| MSFT241220C00450000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 18.00 | 17.65 | 18.40 | +2.33 | +14.87% | 99 | 2,316 | 26.60% |
| MSFT250117C00450000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 20.30 | 19.80 | 20.50 | +2.87 | +16.47% | 171 | 6,811 | 26.76% |
| MSFT250321C00450000 | 2024-05-03 1:40PM EDT | 2025-03-21 | 25.60 | 25.25 | 26.35 | +3.10 | +13.78% | 24 | 805 | 28.00% |
| MSFT250620C00450000 | 2024-05-03 10:02AM EDT | 2025-06-20 | 32.50 | 31.85 | 33.30 | +3.45 | +11.88% | 16 | 1,068 | 28.84% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 2025-09-19 | 39.56 | 38.45 | 40.05 | +4.59 | +13.13% | 2 | 29 | 29.68% |
| MSFT251219C00450000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 41.30 | 44.80 | 46.60 | 0.00 | - | 10 | 1,680 | 30.49% |
| MSFT260116C00450000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 47.47 | 46.25 | 48.20 | +3.47 | +7.89% | 6 | 1,711 | 30.55% |
| MSFT260618C00450000 | 2024-05-01 12:12PM EDT | 2026-06-18 | 50.75 | 55.80 | 59.15 | 0.00 | - | 1 | 239 | 32.00% |
| MSFT261218C00450000 | 2024-05-03 3:22PM EDT | 2026-12-18 | 67.70 | 66.55 | 69.40 | +5.38 | +8.63% | 181 | 495 | 32.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 41.90 | 44.85 | 0.00 | - | 8 | 0 | 60.69% |
| MSFT240517P00450000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 43.26 | 42.15 | 44.20 | -7.84 | -15.34% | 18 | 82 | 35.91% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 43.35 | 42.65 | 44.25 | +6.78 | +18.54% | 6 | 0 | 29.35% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 42.45 | 44.30 | 0.00 | - | 2 | 3 | 25.57% |
| MSFT240621P00450000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 53.66 | 42.95 | 44.40 | 0.00 | - | 8 | 166 | 19.65% |
| MSFT240719P00450000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 49.59 | 43.45 | 45.75 | 0.00 | - | 36 | 163 | 19.50% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 50.45 | 44.75 | 46.05 | 0.00 | - | 2 | 565 | 17.29% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.37 | 46.15 | 47.15 | 0.00 | - | 1 | 529 | 16.75% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 56.50 | 46.85 | 48.30 | 0.00 | - | 21 | 29 | 16.83% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 48.90 | 50.25 | 0.00 | - | 6 | 15 | 17.79% |
| MSFT241220P00450000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 56.88 | 50.05 | 51.15 | 0.00 | - | 1 | 708 | 17.27% |
| MSFT250117P00450000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 51.38 | 50.90 | 52.10 | -8.12 | -13.65% | 5 | 620 | 17.17% |
| MSFT250321P00450000 | 2024-05-01 12:44PM EDT | 2025-03-21 | 62.91 | 53.30 | 56.05 | 0.00 | - | 4 | 19 | 18.43% |
| MSFT250620P00450000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 63.53 | 56.00 | 58.15 | 0.00 | - | 1 | 262 | 17.64% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 61.30 | 64.20 | 0.00 | - | 1 | 68 | 17.85% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 61.05 | 64.65 | 0.00 | - | 36 | 104 | 17.67% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 70.55 | 66.45 | 69.55 | 0.00 | - | 1 | 57 | 17.99% |
| MSFT261218P00450000 | 2024-05-01 9:32AM EDT | 2026-12-18 | 80.04 | 70.50 | 73.60 | 0.00 | - | 5 | 148 | 17.77% |
© 2024 Yahoo. All rights reserved.