Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:335.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 73.75 | 77.25 | 78.95 | 0.00 | - | 1 | 2 | 119.19% |
| MSFT240517C00335000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 71.75 | 77.25 | 79.55 | 0.00 | - | 5 | 554 | 76.17% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 77.05 | 79.05 | 0.00 | - | 2 | 3 | 55.57% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 77.70 | 79.60 | 0.00 | - | 1 | 1 | 52.61% |
| MSFT240621C00335000 | 2024-05-06 10:20AM EDT | 2024-06-21 | 80.70 | 79.50 | 80.45 | +6.40 | +8.61% | 10 | 3,706 | 47.40% |
| MSFT240719C00335000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 64.98 | 81.15 | 82.45 | 0.00 | - | 2 | 105 | 43.16% |
| MSFT240816C00335000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 69.00 | 83.40 | 84.30 | 0.00 | - | 7 | 153 | 40.72% |
| MSFT240920C00335000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 85.28 | 85.45 | 86.40 | 0.00 | - | 1 | 333 | 38.68% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 2024-10-18 | 73.50 | 87.55 | 88.50 | 0.00 | - | 5 | 51 | 38.26% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 81.28 | 90.15 | 91.25 | 0.00 | - | 1 | 26 | 38.84% |
| MSFT241220C00335000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 79.91 | 92.70 | 93.40 | 0.00 | - | 1 | 701 | 38.12% |
| MSFT250117C00335000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 94.30 | 94.40 | 95.50 | 0.00 | - | 1 | 1,009 | 38.11% |
| MSFT250620C00335000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 90.75 | 104.25 | 106.15 | 0.00 | - | 1 | 347 | 38.24% |
| MSFT251219C00335000 | 2024-05-06 2:26PM EDT | 2025-12-19 | 114.64 | 113.70 | 115.90 | 0.00 | - | 3 | 483 | 37.73% |
| MSFT260116C00335000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 110.85 | 115.60 | 118.95 | 0.00 | - | 1 | 129 | 38.65% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 123.05 | 125.90 | 0.00 | - | 5 | 19 | 38.21% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 2026-12-18 | 130.92 | 131.75 | 133.80 | 0.00 | - | 1 | 29 | 38.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00335000 | 2024-05-06 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 319 | 68.75% |
| MSFT240517P00335000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.00 | 0.00 | - | 1 | 618 | 25.00% |
| MSFT240524P00335000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.07 | 0.03 | 0.12 | +0.01 | +16.67% | 5 | 148 | 40.48% |
| MSFT240531P00335000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 36 | 35.35% |
| MSFT240607P00335000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 0.28 | 0.10 | 0.32 | 0.00 | - | - | 8 | 34.89% |
| MSFT240621P00335000 | 2024-05-07 10:16AM EDT | 2024-06-21 | 0.25 | 0.22 | 0.29 | 0.00 | - | 9 | 5,125 | 28.66% |
| MSFT240719P00335000 | 2024-05-07 9:38AM EDT | 2024-07-19 | 0.60 | 0.56 | 0.64 | -0.05 | -7.69% | 1 | 684 | 25.81% |
| MSFT240816P00335000 | 2024-05-07 9:54AM EDT | 2024-08-16 | 1.50 | 1.49 | 1.55 | 0.00 | - | 1 | 537 | 26.33% |
| MSFT240920P00335000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.84 | 2.26 | 2.37 | 0.00 | - | 1 | 1,398 | 25.18% |
| MSFT241018P00335000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 3.30 | 2.94 | 3.05 | 0.00 | - | 12 | 132 | 24.54% |
| MSFT241115P00335000 | 2024-05-06 11:23AM EDT | 2024-11-15 | 4.63 | 4.35 | 4.50 | 0.00 | - | 1 | 367 | 25.42% |
| MSFT241220P00335000 | 2024-05-06 2:56PM EDT | 2024-12-20 | 5.60 | 5.45 | 5.65 | +0.03 | +0.54% | 1 | 885 | 25.16% |
| MSFT250117P00335000 | 2024-05-06 12:22PM EDT | 2025-01-17 | 6.60 | 6.20 | 6.35 | 0.00 | - | 4 | 1,697 | 24.70% |
| MSFT250620P00335000 | 2024-05-07 9:56AM EDT | 2025-06-20 | 10.93 | 10.80 | 11.40 | -1.27 | -10.41% | 1 | 260 | 24.35% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 15.45 | 15.95 | 0.00 | - | 9 | 129 | 23.49% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 17.93 | 14.15 | 16.60 | 0.00 | - | 1 | 71 | 23.38% |
| MSFT260618P00335000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 20.90 | 19.40 | 20.90 | 0.00 | - | 1 | 21 | 23.43% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 23.35 | 24.80 | 0.00 | - | 10 | 33 | 23.02% |
© 2024 Yahoo. All rights reserved.