Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00320000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 91.05 | 93.40 | 95.95 | 0.00 | - | 2 | 12 | 290.82% |
| MSFT240517C00320000 | 2024-05-09 12:05PM EDT | 2024-05-17 | 91.82 | 93.10 | 95.65 | 0.00 | - | 6 | 390 | 96.44% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 93.80 | 95.45 | 0.00 | - | - | 1 | 61.38% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 94.20 | 95.70 | 0.00 | - | - | 1 | 56.59% |
| MSFT240621C00320000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 93.30 | 94.95 | 96.35 | 0.00 | - | 64 | 1,744 | 51.04% |
| MSFT240719C00320000 | 2024-05-08 10:43AM EDT | 2024-07-19 | 94.67 | 96.95 | 97.90 | 0.00 | - | 2 | 82 | 48.22% |
| MSFT240816C00320000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 97.33 | 98.70 | 99.70 | 0.00 | - | 2 | 91 | 45.44% |
| MSFT240920C00320000 | 2024-05-09 10:26AM EDT | 2024-09-20 | 97.29 | 100.35 | 101.55 | 0.00 | - | 2 | 655 | 42.68% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 102.45 | 103.40 | 0.00 | - | 2 | 16 | 41.86% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 2024-11-15 | 105.55 | 104.70 | 105.60 | +11.69 | +12.45% | 1 | 37 | 41.79% |
| MSFT241220C00320000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 94.59 | 106.15 | 107.40 | 0.00 | - | 1 | 388 | 40.65% |
| MSFT250117C00320000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 106.32 | 108.05 | 108.95 | 0.00 | - | 4 | 1,697 | 40.11% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 105.03 | 111.30 | 113.70 | 0.00 | - | 2 | 15 | 40.52% |
| MSFT250620C00320000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 115.10 | 116.55 | 119.25 | 0.00 | - | 1 | 1,109 | 40.24% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 2025-09-19 | 110.85 | 120.45 | 124.45 | 0.00 | - | 2 | 3 | 40.09% |
| MSFT251219C00320000 | 2024-05-07 2:48PM EDT | 2025-12-19 | 124.16 | 126.05 | 128.00 | 0.00 | - | 1 | 278 | 39.14% |
| MSFT260116C00320000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 115.00 | 127.20 | 129.60 | 0.00 | - | 2 | 83 | 39.24% |
| MSFT260618C00320000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 129.01 | 133.65 | 136.60 | 0.00 | - | 1 | 23 | 38.98% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 141.80 | 144.95 | 0.00 | - | 6 | 66 | 39.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 490 | 150.00% |
| MSFT240517P00320000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 4,092 | 57.03% |
| MSFT240524P00320000 | 2024-05-09 11:55AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 194 | 48.44% |
| MSFT240531P00320000 | 2024-05-09 3:24PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 812 | 40.82% |
| MSFT240607P00320000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 19 | 37.70% |
| MSFT240614P00320000 | 2024-05-09 10:16AM EDT | 2024-06-14 | 0.13 | 0.05 | 0.14 | 0.00 | - | 1 | 1 | 35.25% |
| MSFT240621P00320000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | 0.00 | - | 7 | 3,878 | 32.57% |
| MSFT240719P00320000 | 2024-05-10 9:40AM EDT | 2024-07-19 | 0.29 | 0.27 | 0.32 | -0.04 | -12.12% | 3 | 579 | 28.17% |
| MSFT240816P00320000 | 2024-05-10 9:33AM EDT | 2024-08-16 | 0.85 | 0.77 | 0.85 | -0.05 | -5.56% | 1 | 866 | 28.09% |
| MSFT240920P00320000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 1.41 | 1.26 | 1.36 | 0.00 | - | 49 | 2,757 | 26.50% |
| MSFT241018P00320000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 1.93 | 1.76 | 1.81 | -0.04 | -2.03% | 3 | 386 | 25.65% |
| MSFT241115P00320000 | 2024-05-10 9:33AM EDT | 2024-11-15 | 2.90 | 2.76 | 2.88 | -0.13 | -4.29% | 13 | 204 | 26.50% |
| MSFT241220P00320000 | 2024-05-09 2:17PM EDT | 2024-12-20 | 3.80 | 3.55 | 3.70 | 0.00 | - | 19 | 605 | 26.03% |
| MSFT250117P00320000 | 2024-05-10 9:37AM EDT | 2025-01-17 | 4.15 | 4.10 | 4.25 | -0.20 | -4.60% | 10 | 4,746 | 25.53% |
| MSFT250321P00320000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 6.10 | 5.80 | 6.00 | 0.00 | - | 20 | 1,249 | 25.35% |
| MSFT250620P00320000 | 2024-05-09 3:09PM EDT | 2025-06-20 | 8.40 | 7.95 | 8.25 | 0.00 | - | 2 | 556 | 24.86% |
| MSFT250919P00320000 | 2024-05-09 3:28PM EDT | 2025-09-19 | 10.15 | 9.65 | 10.45 | 0.00 | - | 1 | 154 | 24.51% |
| MSFT251219P00320000 | 2024-05-09 2:47PM EDT | 2025-12-19 | 12.80 | 11.40 | 12.55 | 0.00 | - | 2 | 461 | 24.21% |
| MSFT260116P00320000 | 2024-05-07 1:13PM EDT | 2026-01-16 | 13.50 | 12.40 | 13.05 | 0.00 | - | 1 | 651 | 24.03% |
| MSFT260618P00320000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 16.93 | 15.05 | 16.65 | 0.00 | - | 1 | 614 | 23.86% |
| MSFT261218P00320000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 19.50 | 18.35 | 20.55 | 0.00 | - | 200 | 622 | 23.62% |
© 2024 Yahoo. All rights reserved.