Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9,299 | 0 | 3.13% |
| MSFT240517C00420000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,859 | 0 | 1.56% |
| MSFT240524C00420000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2,373 | 0 | 1.56% |
| MSFT240531C00420000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 5.85 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 1.56% |
| MSFT240607C00420000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 7.21 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| MSFT240614C00420000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 8.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MSFT240621C00420000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 0.78% |
| MSFT240719C00420000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.78% |
| MSFT240816C00420000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| MSFT240920C00420000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.78% |
| MSFT241018C00420000 | 2024-05-06 3:28PM EDT | 2024-10-18 | 25.32 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.39% |
| MSFT241115C00420000 | 2024-05-06 3:55PM EDT | 2024-11-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| MSFT241220C00420000 | 2024-05-06 3:15PM EDT | 2024-12-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| MSFT250117C00420000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 36.38 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.39% |
| MSFT250321C00420000 | 2024-05-06 3:50PM EDT | 2025-03-21 | 41.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MSFT250620C00420000 | 2024-05-06 2:49PM EDT | 2025-06-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| MSFT250919C00420000 | 2024-05-06 2:23PM EDT | 2025-09-19 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT251219C00420000 | 2024-05-06 2:40PM EDT | 2025-12-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| MSFT260116C00420000 | 2024-05-06 2:25PM EDT | 2026-01-16 | 64.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT260618C00420000 | 2024-05-03 10:21AM EDT | 2026-06-18 | 68.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| MSFT261218C00420000 | 2024-05-06 1:09PM EDT | 2026-12-18 | 82.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 7.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MSFT240517P00420000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 9.76 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MSFT240524P00420000 | 2024-05-06 2:27PM EDT | 2024-05-24 | 11.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240531P00420000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240607P00420000 | 2024-05-06 3:24PM EDT | 2024-06-07 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00420000 | 2024-05-06 9:45AM EDT | 2024-06-14 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00420000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 14.16 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| MSFT240719P00420000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 16.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240816P00420000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| MSFT240920P00420000 | 2024-05-06 2:42PM EDT | 2024-09-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT241018P00420000 | 2024-05-06 3:11PM EDT | 2024-10-18 | 24.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115P00420000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 27.71 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT241220P00420000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MSFT250117P00420000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 29.97 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| MSFT250321P00420000 | 2024-05-06 10:18AM EDT | 2025-03-21 | 36.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 2025-06-20 | 37.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00420000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.