Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:405.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00405000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2,575 | 0 | 0.00% |
| MSFT240517C00405000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| MSFT240524C00405000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 11.15 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MSFT240531C00405000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MSFT240607C00405000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 13.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240614C00405000 | 2024-05-09 12:28PM EDT | 2024-06-14 | 14.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT240816C00405000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-05-08 2:29PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00405000 | 2024-05-09 2:45PM EDT | 2024-11-15 | 37.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-05-09 2:46PM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-05-08 2:55PM EDT | 2025-01-17 | 42.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 55.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00405000 | 2024-05-09 9:53AM EDT | 2026-01-16 | 69.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00405000 | 2024-05-08 9:46AM EDT | 2026-06-18 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00405000 | 2024-05-09 12:43PM EDT | 2026-12-18 | 89.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00405000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,289 | 0 | 6.25% |
| MSFT240517P00405000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 3.13% |
| MSFT240524P00405000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| MSFT240531P00405000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| MSFT240607P00405000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MSFT240614P00405000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 6.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT240621P00405000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 1.56% |
| MSFT240719P00405000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 9.41 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| MSFT240816P00405000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| MSFT240920P00405000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT241018P00405000 | 2024-05-09 3:42PM EDT | 2024-10-18 | 17.43 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.78% |
| MSFT241115P00405000 | 2024-05-09 3:58PM EDT | 2024-11-15 | 20.65 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.78% |
| MSFT241220P00405000 | 2024-05-09 11:44AM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT250117P00405000 | 2024-05-09 12:23PM EDT | 2025-01-17 | 23.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| MSFT250620P00405000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 31.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT261218P00405000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.