Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00440000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 1,308 | 9,579 | 20.41% |
| MSFT240524C00440000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.43 | 0.40 | 0.45 | +0.02 | +4.88% | 581 | 743 | 19.72% |
| MSFT240531C00440000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.77 | 0.69 | 0.80 | +0.09 | +13.24% | 95 | 993 | 18.47% |
| MSFT240607C00440000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 1.27 | 1.21 | 1.34 | +0.10 | +8.55% | 111 | 487 | 18.46% |
| MSFT240614C00440000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 1.95 | 1.89 | 2.09 | +0.24 | +14.04% | 122 | 193 | 19.05% |
| MSFT240621C00440000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.60 | 2.48 | 2.60 | +0.30 | +13.04% | 1,342 | 9,295 | 18.79% |
| MSFT240719C00440000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 5.40 | 5.25 | 5.50 | +0.40 | +8.00% | 101 | 5,163 | 19.87% |
| MSFT240816C00440000 | 2024-05-10 2:59PM EDT | 2024-08-16 | 10.17 | 9.95 | 10.25 | +0.57 | +5.94% | 16 | 3,435 | 23.16% |
| MSFT240920C00440000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 13.65 | 13.40 | 13.80 | +0.65 | +5.00% | 400 | 2,255 | 23.71% |
| MSFT241018C00440000 | 2024-05-10 1:04PM EDT | 2024-10-18 | 16.55 | 16.30 | 16.70 | +0.80 | +5.08% | 7 | 265 | 24.32% |
| MSFT241115C00440000 | 2024-05-10 9:50AM EDT | 2024-11-15 | 21.23 | 20.80 | 21.35 | +0.83 | +4.07% | 3 | 295 | 26.47% |
| MSFT241220C00440000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 23.70 | 23.70 | 24.10 | +1.20 | +5.33% | 23 | 2,681 | 26.48% |
| MSFT250117C00440000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 26.55 | 25.90 | 26.55 | +1.40 | +5.57% | 89 | 2,486 | 26.77% |
| MSFT250321C00440000 | 2024-05-10 10:59AM EDT | 2025-03-21 | 31.60 | 31.65 | 32.60 | +0.28 | +0.89% | 14 | 500 | 27.91% |
| MSFT250620C00440000 | 2024-05-10 2:13PM EDT | 2025-06-20 | 40.00 | 37.50 | 40.45 | +1.60 | +4.17% | 5 | 929 | 29.09% |
| MSFT250919C00440000 | 2024-05-07 9:40AM EDT | 2025-09-19 | 46.06 | 46.05 | 47.55 | 0.00 | - | 1 | 17 | 29.97% |
| MSFT251219C00440000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 50.20 | 51.55 | 56.50 | 0.00 | - | 12 | 933 | 31.82% |
| MSFT260116C00440000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 52.00 | 53.55 | 57.65 | 0.00 | - | 20 | 846 | 31.62% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 63.50 | 67.35 | 0.00 | - | 5 | 18 | 32.35% |
| MSFT261218C00440000 | 2024-05-10 3:07PM EDT | 2026-12-18 | 76.00 | 74.25 | 77.70 | +1.83 | +2.47% | 3 | 204 | 32.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00440000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 28.18 | 24.85 | 27.30 | 0.00 | - | 1 | 1,156 | 42.25% |
| MSFT240524P00440000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 29.87 | 25.40 | 26.65 | 0.00 | - | 1 | 6 | 26.42% |
| MSFT240531P00440000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 26.00 | 25.20 | 27.00 | -12.30 | -32.11% | 4 | 10 | 23.15% |
| MSFT240621P00440000 | 2024-05-07 12:55PM EDT | 2024-06-21 | 26.65 | 26.35 | 27.35 | -2.99 | -10.09% | 2 | 249 | 17.40% |
| MSFT240719P00440000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 30.35 | 27.55 | 28.45 | 0.00 | - | 1 | 359 | 15.75% |
| MSFT240816P00440000 | 2024-05-09 1:29PM EDT | 2024-08-16 | 33.00 | 30.05 | 31.25 | 0.00 | - | 12 | 227 | 17.51% |
| MSFT240920P00440000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 33.50 | 32.25 | 33.05 | -1.70 | -4.83% | 2 | 1,025 | 17.14% |
| MSFT241018P00440000 | 2024-05-08 11:35AM EDT | 2024-10-18 | 36.53 | 33.65 | 34.50 | 0.00 | - | 1 | 85 | 17.07% |
| MSFT241115P00440000 | 2024-05-09 11:15AM EDT | 2024-11-15 | 38.59 | 36.30 | 37.15 | 0.00 | - | 2 | 128 | 18.19% |
| MSFT241220P00440000 | 2024-05-07 10:50AM EDT | 2024-12-20 | 40.16 | 37.80 | 38.75 | 0.00 | - | 7 | 731 | 18.03% |
| MSFT250117P00440000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 41.64 | 38.85 | 39.75 | 0.00 | - | 1 | 667 | 17.77% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 41.80 | 43.40 | 0.00 | - | 2 | 51 | 18.38% |
| MSFT250620P00440000 | 2024-05-10 10:09AM EDT | 2025-06-20 | 46.95 | 44.40 | 47.40 | -1.92 | -3.93% | 29 | 222 | 18.55% |
| MSFT251219P00440000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 64.05 | 51.25 | 53.05 | 0.00 | - | 1 | 91 | 18.15% |
| MSFT260116P00440000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 55.51 | 52.35 | 54.80 | 0.00 | - | 31 | 180 | 18.55% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 56.35 | 60.00 | 0.00 | - | 100 | 90 | 18.79% |
| MSFT261218P00440000 | 2024-05-10 2:59PM EDT | 2026-12-18 | 62.29 | 60.30 | 63.75 | -0.01 | -0.02% | 30 | 72 | 18.30% |
© 2024 Yahoo. All rights reserved.