Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00375000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 39.80 | 38.50 | 40.70 | +2.69 | +7.25% | 16 | 933 | 50.95% |
| MSFT240524C00375000 | 2024-05-10 1:45PM EDT | 2024-05-24 | 39.25 | 39.00 | 40.95 | +0.82 | +2.13% | 5 | 45 | 38.15% |
| MSFT240531C00375000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 37.77 | 39.55 | 41.40 | 0.00 | - | 32 | 52 | 33.89% |
| MSFT240607C00375000 | 2024-05-08 1:43PM EDT | 2024-06-07 | 38.28 | 40.30 | 41.90 | 0.00 | - | 30 | 33 | 31.68% |
| MSFT240614C00375000 | 2024-05-06 10:41AM EDT | 2024-06-14 | 36.48 | 41.00 | 42.60 | 0.00 | - | 2 | 7 | 30.96% |
| MSFT240621C00375000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 42.37 | 41.90 | 43.00 | +2.17 | +5.40% | 22 | 4,261 | 29.54% |
| MSFT240719C00375000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 45.17 | 44.70 | 45.80 | +4.13 | +10.06% | 1 | 381 | 28.94% |
| MSFT240816C00375000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 48.80 | 48.45 | 49.35 | +1.50 | +3.17% | 13 | 47,036 | 30.09% |
| MSFT240920C00375000 | 2024-05-10 11:55AM EDT | 2024-09-20 | 51.28 | 51.75 | 52.55 | +0.40 | +0.79% | 2 | 688 | 29.88% |
| MSFT241018C00375000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 55.00 | 54.55 | 55.45 | +5.82 | +11.83% | 1 | 231 | 30.36% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 46.96 | 58.60 | 59.50 | 0.00 | - | 1 | 141 | 32.03% |
| MSFT241220C00375000 | 2024-05-10 12:15PM EDT | 2024-12-20 | 60.78 | 61.15 | 62.05 | +9.28 | +18.02% | 1 | 529 | 31.70% |
| MSFT250117C00375000 | 2024-05-10 12:24PM EDT | 2025-01-17 | 63.71 | 63.75 | 64.80 | +1.86 | +3.01% | 2 | 2,208 | 32.18% |
| MSFT250620C00375000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 75.06 | 74.70 | 78.95 | 0.00 | - | 6 | 1,954 | 34.44% |
| MSFT251219C00375000 | 2024-05-07 10:04AM EDT | 2025-12-19 | 89.30 | 87.55 | 90.75 | +0.80 | +0.90% | 36 | 554 | 34.84% |
| MSFT260116C00375000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 91.50 | 89.00 | 93.50 | +1.34 | +1.49% | 1 | 434 | 35.45% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 98.00 | 101.70 | 0.00 | - | 8 | 20 | 35.51% |
| MSFT261218C00375000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 96.10 | 107.65 | 111.20 | 0.00 | - | 7 | 4,880 | 35.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00375000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | 0.00 | - | 2,446 | 7,894 | 36.72% |
| MSFT240524P00375000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.29 | -0.07 | -20.00% | 34 | 996 | 28.15% |
| MSFT240531P00375000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.40 | -0.12 | -25.53% | 1,388 | 2,209 | 24.39% |
| MSFT240607P00375000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.53 | 0.45 | 0.58 | -0.16 | -23.19% | 51 | 744 | 22.75% |
| MSFT240614P00375000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.76 | 0.68 | 0.81 | -0.22 | -22.45% | 113 | 85 | 21.90% |
| MSFT240621P00375000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.96 | 0.94 | 1.01 | -0.28 | -22.58% | 208 | 6,185 | 21.06% |
| MSFT240628P00375000 | 2024-05-10 1:57PM EDT | 2024-06-28 | 1.22 | 1.02 | 1.50 | -0.32 | -20.78% | 23 | 7 | 21.58% |
| MSFT240719P00375000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 2.14 | 2.09 | 2.20 | -0.49 | -18.63% | 66 | 2,205 | 20.16% |
| MSFT240816P00375000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 4.45 | 4.30 | 4.60 | -0.70 | -13.59% | 67 | 1,045 | 21.92% |
| MSFT240920P00375000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 6.35 | 6.15 | 6.40 | -0.56 | -8.10% | 17 | 1,964 | 21.49% |
| MSFT241018P00375000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 7.72 | 7.40 | 7.75 | -1.68 | -17.87% | 17 | 679 | 21.24% |
| MSFT241115P00375000 | 2024-05-09 2:34PM EDT | 2024-11-15 | 10.85 | 9.75 | 10.25 | 0.00 | - | 32 | 535 | 22.38% |
| MSFT241220P00375000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 12.09 | 11.40 | 11.75 | -0.28 | -2.26% | 2 | 1,014 | 22.02% |
| MSFT250117P00375000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 12.68 | 12.30 | 12.85 | -1.02 | -7.45% | 13 | 2,848 | 21.76% |
| MSFT250620P00375000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 19.15 | 18.70 | 20.25 | -1.85 | -8.81% | 12 | 962 | 22.20% |
| MSFT251219P00375000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 27.03 | 24.45 | 26.10 | 0.00 | - | 1 | 236 | 21.65% |
| MSFT260116P00375000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 26.10 | 25.10 | 28.50 | -8.70 | -25.00% | 3 | 463 | 22.42% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 24.26% |
| MSFT261218P00375000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 35.49 | 33.50 | 36.10 | 0.00 | - | 4 | 165 | 21.23% |
© 2024 Yahoo. All rights reserved.