Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00450000 | 2024-05-08 11:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,424 | 35.16% |
| MSFT240517C00450000 | 2024-05-08 12:16PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.01 | +20.00% | 76 | 9,324 | 24.12% |
| MSFT240524C00450000 | 2024-05-08 12:20PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 229 | 346 | 22.41% |
| MSFT240531C00450000 | 2024-05-08 11:25AM EDT | 2024-05-31 | 0.37 | 0.36 | 0.41 | +0.05 | +15.63% | 58 | 577 | 20.66% |
| MSFT240607C00450000 | 2024-05-08 12:20PM EDT | 2024-06-07 | 0.67 | 0.63 | 0.68 | +0.11 | +19.64% | 9 | 380 | 20.18% |
| MSFT240614C00450000 | 2024-05-08 9:34AM EDT | 2024-06-14 | 0.80 | 1.02 | 1.08 | -0.11 | -12.09% | 2 | 167 | 20.31% |
| MSFT240621C00450000 | 2024-05-08 12:21PM EDT | 2024-06-21 | 1.41 | 1.37 | 1.42 | +0.21 | +17.50% | 256 | 11,098 | 20.03% |
| MSFT240719C00450000 | 2024-05-08 12:20PM EDT | 2024-07-19 | 3.41 | 3.30 | 3.45 | +0.49 | +16.78% | 55 | 3,900 | 20.66% |
| MSFT240816C00450000 | 2024-05-08 11:49AM EDT | 2024-08-16 | 7.15 | 7.10 | 7.25 | +0.55 | +8.33% | 18 | 2,857 | 23.58% |
| MSFT240920C00450000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 10.20 | 10.15 | 10.35 | +0.70 | +7.37% | 10 | 2,836 | 24.03% |
| MSFT241018C00450000 | 2024-05-08 11:01AM EDT | 2024-10-18 | 12.85 | 12.65 | 12.85 | +0.85 | +7.08% | 2 | 498 | 24.47% |
| MSFT241115C00450000 | 2024-05-08 10:48AM EDT | 2024-11-15 | 17.10 | 16.90 | 17.20 | +0.50 | +3.01% | 33 | 509 | 26.60% |
| MSFT241220C00450000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 18.70 | 19.50 | 19.80 | +0.03 | +0.16% | 2 | 2,474 | 26.60% |
| MSFT250117C00450000 | 2024-05-08 12:20PM EDT | 2025-01-17 | 22.00 | 21.70 | 22.00 | +0.65 | +3.04% | 83 | 6,920 | 26.78% |
| MSFT250321C00450000 | 2024-05-08 10:19AM EDT | 2025-03-21 | 26.85 | 27.50 | 27.85 | -0.85 | -3.07% | 5 | 813 | 27.93% |
| MSFT250620C00450000 | 2024-05-08 12:08PM EDT | 2025-06-20 | 34.98 | 34.65 | 35.30 | +0.57 | +1.66% | 2 | 1,077 | 28.98% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 2025-09-19 | 39.56 | 41.40 | 41.95 | 0.00 | - | 2 | 30 | 29.70% |
| MSFT251219C00450000 | 2024-05-08 11:30AM EDT | 2025-12-19 | 48.20 | 47.10 | 48.50 | +6.90 | +16.71% | 1 | 1,680 | 30.46% |
| MSFT260116C00450000 | 2024-05-06 11:42AM EDT | 2026-01-16 | 49.00 | 49.80 | 50.55 | 0.00 | - | 5 | 1,713 | 30.72% |
| MSFT260618C00450000 | 2024-05-07 2:48PM EDT | 2026-06-18 | 59.26 | 58.75 | 60.45 | 0.00 | - | 1 | 239 | 31.66% |
| MSFT261218C00450000 | 2024-05-08 11:41AM EDT | 2026-12-18 | 69.61 | 68.95 | 70.45 | -0.04 | -0.06% | 2 | 671 | 32.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 37.75 | 38.85 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 43.26 | 37.75 | 39.20 | 0.00 | - | 18 | 65 | 30.23% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 43.35 | 38.00 | 39.20 | 0.00 | - | 6 | 6 | 23.19% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 38.20 | 39.80 | 0.00 | - | 2 | 3 | 24.46% |
| MSFT240621P00450000 | 2024-05-06 12:09PM EDT | 2024-06-21 | 40.60 | 38.70 | 39.35 | 0.00 | - | 8 | 164 | 15.41% |
| MSFT240719P00450000 | 2024-05-08 9:55AM EDT | 2024-07-19 | 42.31 | 38.60 | 39.95 | -7.28 | -14.68% | 5 | 163 | 14.58% |
| MSFT240816P00450000 | 2024-05-06 12:04PM EDT | 2024-08-16 | 42.75 | 40.95 | 41.60 | 0.00 | - | 2 | 567 | 16.19% |
| MSFT240920P00450000 | 2024-05-06 11:45AM EDT | 2024-09-20 | 43.75 | 42.30 | 43.05 | 0.00 | - | 1 | 529 | 16.21% |
| MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 45.40 | 43.25 | 43.95 | 0.00 | - | 3 | 32 | 15.92% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 45.30 | 46.10 | 0.00 | - | 6 | 15 | 17.07% |
| MSFT241220P00450000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 48.48 | 46.85 | 47.50 | 0.00 | - | 201 | 908 | 17.03% |
| MSFT250117P00450000 | 2024-05-07 1:08PM EDT | 2025-01-17 | 47.75 | 47.65 | 48.40 | 0.00 | - | 2 | 623 | 16.85% |
| MSFT250321P00450000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 51.70 | 50.55 | 51.35 | 0.00 | - | 3 | 19 | 17.30% |
| MSFT250620P00450000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 53.75 | 53.90 | 54.75 | 0.00 | - | 75 | 337 | 17.42% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 59.30 | 60.90 | 0.00 | - | 1 | 68 | 17.62% |
| MSFT260116P00450000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 60.61 | 60.45 | 61.60 | 0.00 | - | 31 | 129 | 17.56% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 70.55 | 64.45 | 65.95 | 0.00 | - | 1 | 57 | 17.61% |
| MSFT261218P00450000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 68.92 | 68.00 | 70.35 | 0.00 | - | 1 | 149 | 17.53% |
© 2024 Yahoo. All rights reserved.