Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 2024-05-10 | 84.03 | 95.35 | 98.85 | 0.00 | - | 1 | 2 | 99.12% |
| MSFT240517C00310000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 96.75 | 96.20 | 98.35 | +5.44 | +5.96% | 1 | 175 | 74.10% |
| MSFT240621C00310000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 98.50 | 97.80 | 99.25 | +9.82 | +11.07% | 5 | 2,055 | 53.27% |
| MSFT240719C00310000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 99.78 | 99.45 | 100.95 | +8.68 | +9.53% | 1 | 356 | 48.60% |
| MSFT240816C00310000 | 2024-04-29 11:33AM EDT | 2024-08-16 | 96.47 | 100.10 | 103.95 | 0.00 | - | 5 | 34 | 49.05% |
| MSFT240920C00310000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 92.50 | 101.80 | 105.55 | 0.00 | - | 2 | 112 | 45.50% |
| MSFT241018C00310000 | 2024-05-03 3:17PM EDT | 2024-10-18 | 105.31 | 103.60 | 105.70 | -3.41 | -3.14% | 10 | 63 | 41.78% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 105.15 | 108.10 | 0.00 | - | 26 | 28 | 42.23% |
| MSFT241220C00310000 | 2024-05-02 1:50PM EDT | 2024-12-20 | 99.50 | 108.15 | 109.70 | 0.00 | - | 1 | 227 | 40.97% |
| MSFT250117C00310000 | 2024-05-01 1:03PM EDT | 2025-01-17 | 99.65 | 109.95 | 112.30 | 0.00 | - | 3 | 1,321 | 41.74% |
| MSFT250321C00310000 | 2024-05-01 9:32AM EDT | 2025-03-21 | 102.70 | 112.55 | 115.65 | 0.00 | - | 2 | 15 | 40.80% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 118.15 | 119.90 | 0.00 | - | 3 | 730 | 39.64% |
| MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 121.50 | 127.05 | 129.40 | 0.00 | - | 16 | 227 | 39.43% |
| MSFT260116C00310000 | 2024-05-02 1:32PM EDT | 2026-01-16 | 122.15 | 128.40 | 130.65 | 0.00 | - | 1 | 187 | 39.34% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 134.55 | 138.70 | 0.00 | - | 3 | 21 | 39.83% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 142.15 | 146.15 | 0.00 | - | 1 | 18 | 39.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 234 | 67.97% |
| MSFT240517P00310000 | 2024-05-03 1:49PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 12 | 833 | 50.00% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 4 | 46.68% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.13 | 0.00 | - | 4 | 34 | 41.70% |
| MSFT240621P00310000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 141 | 4,552 | 32.67% |
| MSFT240719P00310000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 0.37 | 0.29 | 0.44 | -0.28 | -43.08% | 3 | 488 | 29.91% |
| MSFT240816P00310000 | 2024-05-03 9:54AM EDT | 2024-08-16 | 0.94 | 0.85 | 1.03 | -0.35 | -27.13% | 5 | 204 | 29.75% |
| MSFT240920P00310000 | 2024-05-03 2:03PM EDT | 2024-09-20 | 1.44 | 1.26 | 1.55 | -0.59 | -29.06% | 1 | 1,101 | 28.01% |
| MSFT241018P00310000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 1.93 | 1.81 | 1.91 | -0.97 | -33.45% | 2 | 404 | 26.78% |
| MSFT241115P00310000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 3.30 | 2.67 | 2.79 | 0.00 | - | 86 | 259 | 27.15% |
| MSFT241220P00310000 | 2024-05-03 11:30AM EDT | 2024-12-20 | 3.82 | 3.50 | 3.85 | -0.98 | -20.42% | 7 | 1,854 | 27.23% |
| MSFT250117P00310000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 4.24 | 4.00 | 4.25 | -0.86 | -16.86% | 2 | 2,020 | 26.44% |
| MSFT250321P00310000 | 2024-05-03 1:37PM EDT | 2025-03-21 | 5.77 | 5.70 | 6.00 | -1.13 | -16.38% | 12 | 534 | 26.30% |
| MSFT250620P00310000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 10.44 | 7.55 | 8.15 | 0.00 | - | 2 | 521 | 25.71% |
| MSFT250919P00310000 | 2024-05-03 10:54AM EDT | 2025-09-19 | 10.30 | 9.55 | 10.40 | -2.60 | -20.16% | 6 | 3 | 25.42% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 11.55 | 12.45 | 0.00 | - | 1 | 594 | 25.08% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 14.90 | 12.15 | 12.90 | 0.00 | - | 20 | 295 | 24.86% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 14.85 | 17.10 | 0.00 | - | 1 | 5 | 25.09% |
| MSFT261218P00310000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 19.10 | 18.05 | 20.65 | -1.58 | -7.64% | 2 | 66 | 24.60% |
© 2024 Yahoo. All rights reserved.