Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 68.75% |
| MSFT240517C00500000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,299 | 39.06% |
| MSFT240524C00500000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 6 | 115 | 34.38% |
| MSFT240531C00500000 | 2024-05-06 2:11PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 957 | 26.95% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 27.44% |
| MSFT240621C00500000 | 2024-05-08 12:17PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 47 | 7,261 | 23.34% |
| MSFT240719C00500000 | 2024-05-08 11:46AM EDT | 2024-07-19 | 0.24 | 0.19 | 0.25 | 0.00 | - | 11 | 2,455 | 20.70% |
| MSFT240816C00500000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 0.95 | 0.94 | 1.01 | 0.00 | - | 144 | 1,247 | 22.27% |
| MSFT240920C00500000 | 2024-05-08 3:18PM EDT | 2024-09-20 | 2.01 | 1.93 | 2.09 | -0.15 | -6.94% | 15 | 2,779 | 22.46% |
| MSFT241018C00500000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 3.18 | 2.97 | 3.10 | 0.00 | - | 4 | 439 | 22.58% |
| MSFT241115C00500000 | 2024-05-08 12:22PM EDT | 2024-11-15 | 5.53 | 5.10 | 5.40 | +0.18 | +3.36% | 1 | 301 | 24.49% |
| MSFT241220C00500000 | 2024-05-08 2:25PM EDT | 2024-12-20 | 6.95 | 6.55 | 6.90 | +0.10 | +1.46% | 21 | 3,041 | 24.38% |
| MSFT250117C00500000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 8.00 | 7.95 | 8.25 | 0.00 | - | 22 | 5,641 | 24.48% |
| MSFT250321C00500000 | 2024-05-07 3:53PM EDT | 2025-03-21 | 12.30 | 11.15 | 12.45 | 0.00 | - | 55 | 502 | 25.64% |
| MSFT250620C00500000 | 2024-05-08 3:19PM EDT | 2025-06-20 | 18.25 | 17.00 | 18.35 | -0.05 | -0.27% | 21 | 951 | 26.75% |
| MSFT250919C00500000 | 2024-05-03 12:27PM EDT | 2025-09-19 | 23.00 | 22.90 | 24.20 | 0.00 | - | 1 | 56 | 27.65% |
| MSFT251219C00500000 | 2024-05-08 2:25PM EDT | 2025-12-19 | 29.50 | 28.50 | 29.95 | +0.03 | +0.10% | 8 | 1,061 | 28.42% |
| MSFT260116C00500000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 30.35 | 29.70 | 31.55 | -1.53 | -4.80% | 18 | 1,615 | 28.57% |
| MSFT260618C00500000 | 2024-05-06 1:50PM EDT | 2026-06-18 | 40.70 | 38.90 | 41.50 | 0.00 | - | 1 | 175 | 29.93% |
| MSFT261218C00500000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 49.67 | 48.45 | 51.40 | -0.83 | -1.64% | 64 | 3,641 | 30.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 185.23% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 97.51% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 88.70 | 90.55 | 0.00 | - | - | 0 | 55.13% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 88.55 | 90.35 | 0.00 | - | 1 | 0 | 39.26% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 88.85 | 90.35 | 0.00 | - | 10 | 1 | 32.59% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 47.12% |
| MSFT240920P00500000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 91.10 | 88.90 | 90.30 | 0.00 | - | 1 | 4 | 18.59% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 19.39% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 89.15 | 90.60 | 0.00 | - | 5 | 0 | 14.44% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 89.30 | 90.75 | 0.00 | - | 3 | 20 | 13.28% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 18.51% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 22.31% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 98.35 | 93.70 | 95.55 | 0.00 | - | 2 | 91 | 14.23% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 96.00 | 99.50 | 0.00 | - | 3 | 67 | 15.17% |
| MSFT261218P00500000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 103.65 | 98.70 | 101.65 | 0.00 | - | 10 | 1,372 | 14.72% |
© 2024 Yahoo. All rights reserved.