Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00315000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 95.78 | 98.80 | 101.15 | 0.00 | - | 2 | 451 | 91.02% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 95.00 | 99.10 | 100.70 | 0.00 | - | 5 | 35 | 61.13% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 79.59 | 99.10 | 100.90 | 0.00 | - | 1 | 4 | 53.32% |
| MSFT240607C00315000 | 2024-05-02 12:35PM EDT | 2024-06-07 | 81.62 | 99.50 | 101.20 | 0.00 | - | - | 7 | 52.73% |
| MSFT240621C00315000 | 2024-05-10 11:54AM EDT | 2024-06-21 | 99.77 | 100.40 | 101.80 | +1.34 | +1.36% | 5 | 704 | 50.05% |
| MSFT240719C00315000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 85.53 | 102.15 | 103.35 | 0.00 | - | 1 | 49 | 48.82% |
| MSFT240816C00315000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 95.90 | 102.80 | 105.80 | 0.00 | - | 2 | 82 | 47.97% |
| MSFT240920C00315000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 87.95 | 104.70 | 107.45 | 0.00 | - | 1 | 161 | 44.54% |
| MSFT241018C00315000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 104.58 | 106.20 | 109.20 | 0.00 | - | 2 | 30 | 43.48% |
| MSFT241115C00315000 | 2024-05-10 11:09AM EDT | 2024-11-15 | 108.20 | 109.35 | 111.45 | +13.61 | +14.39% | 3 | 34 | 43.46% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 110.80 | 112.05 | 0.00 | - | 2 | 230 | 40.70% |
| MSFT250117C00315000 | 2024-05-10 12:19PM EDT | 2025-01-17 | 112.50 | 112.60 | 115.20 | +2.23 | +2.02% | 1 | 1,642 | 42.12% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 120.55 | 124.15 | 0.00 | - | 1 | 618 | 40.88% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 125.62 | 129.00 | 132.90 | 0.00 | - | 1 | 809 | 39.81% |
| MSFT260116C00315000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 125.95 | 130.50 | 135.50 | 0.00 | - | 5 | 164 | 40.55% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 138.00 | 141.50 | 0.00 | - | 1 | 13 | 39.66% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 145.50 | 149.25 | 0.00 | - | 2 | 36 | 39.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00315000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 461 | 64.84% |
| MSFT240524P00315000 | 2024-05-08 12:41PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 77 | 50.78% |
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 12 | 45.22% |
| MSFT240607P00315000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 1 | 2 | 40.82% |
| MSFT240614P00315000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 0.13 | 0.03 | 0.12 | 0.00 | - | - | 2 | 37.31% |
| MSFT240621P00315000 | 2024-05-10 1:51PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 2 | 1,401 | 33.69% |
| MSFT240719P00315000 | 2024-05-09 3:28PM EDT | 2024-07-19 | 0.29 | 0.19 | 0.27 | 0.00 | - | 4 | 189 | 29.37% |
| MSFT240816P00315000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.71 | 0.62 | 0.72 | -0.26 | -26.80% | 3 | 342 | 29.03% |
| MSFT240920P00315000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 1.14 | 1.04 | 1.19 | -0.18 | -13.64% | 5 | 1,128 | 27.39% |
| MSFT241018P00315000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 1.51 | 1.42 | 1.59 | -0.32 | -17.49% | 1 | 284 | 26.44% |
| MSFT241115P00315000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 2.93 | 2.31 | 2.58 | 0.00 | - | 1 | 268 | 27.27% |
| MSFT241220P00315000 | 2024-05-09 1:11PM EDT | 2024-12-20 | 3.42 | 2.92 | 3.25 | 0.00 | - | 7 | 396 | 26.56% |
| MSFT250117P00315000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 4.00 | 3.35 | 3.80 | 0.00 | - | 1 | 2,430 | 26.11% |
| MSFT250620P00315000 | 2024-05-09 1:34PM EDT | 2025-06-20 | 7.75 | 6.60 | 7.70 | 0.00 | - | 64 | 496 | 25.50% |
| MSFT251219P00315000 | 2024-05-10 3:25PM EDT | 2025-12-19 | 11.05 | 9.90 | 11.60 | -2.40 | -17.84% | 16 | 298 | 24.57% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 11.10 | 12.10 | 0.00 | - | 7 | 200 | 24.40% |
| MSFT260618P00315000 | 2024-05-10 2:11PM EDT | 2026-06-18 | 15.75 | 13.70 | 15.65 | +0.10 | +0.64% | 2 | 23 | 24.26% |
| MSFT261218P00315000 | 2024-04-30 11:26AM EDT | 2026-12-18 | 21.55 | 17.05 | 19.60 | 0.00 | - | 5 | 30 | 24.08% |
© 2024 Yahoo. All rights reserved.