Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 121.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00285000 | 2024-04-30 2:59PM EDT | 2024-06-21 | 110.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 126.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00285000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 130.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 132.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 2025-12-19 | 142.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00285000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 139.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00285000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00285000 | 2024-05-06 1:49PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00285000 | 2024-05-06 10:58AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00285000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00285000 | 2024-05-06 12:11PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT250620P00285000 | 2024-04-29 10:34AM EDT | 2025-06-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00285000 | 2024-04-29 2:40PM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00285000 | 2024-04-26 9:55AM EDT | 2026-06-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.