Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00310000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 103.25 | 103.75 | 106.10 | +6.50 | +6.72% | 4 | 162 | 100.10% |
| MSFT240621C00310000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 103.20 | 105.35 | 106.75 | +4.70 | +4.77% | 6 | 2,045 | 52.67% |
| MSFT240719C00310000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 103.85 | 107.00 | 108.25 | +4.07 | +4.08% | 1 | 356 | 50.99% |
| MSFT240816C00310000 | 2024-04-29 11:33AM EDT | 2024-08-16 | 106.97 | 107.65 | 110.65 | +10.50 | +10.88% | 1 | 36 | 49.88% |
| MSFT240920C00310000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 92.50 | 109.15 | 112.25 | 0.00 | - | 2 | 112 | 46.15% |
| MSFT241018C00310000 | 2024-05-03 3:17PM EDT | 2024-10-18 | 110.75 | 111.20 | 113.95 | +5.44 | +5.17% | 10 | 73 | 44.94% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 112.95 | 116.75 | 0.00 | - | 26 | 28 | 45.72% |
| MSFT241220C00310000 | 2024-05-02 1:50PM EDT | 2024-12-20 | 113.72 | 114.20 | 118.00 | +14.22 | +14.29% | 1 | 226 | 43.63% |
| MSFT250117C00310000 | 2024-05-01 1:03PM EDT | 2025-01-17 | 114.95 | 117.05 | 119.60 | +15.30 | +15.35% | 1 | 1,320 | 43.06% |
| MSFT250321C00310000 | 2024-05-01 9:32AM EDT | 2025-03-21 | 119.20 | 119.00 | 123.00 | +16.50 | +16.07% | 3 | 16 | 42.03% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 124.00 | 128.45 | 0.00 | - | 3 | 730 | 41.74% |
| MSFT250919C00310000 | 2024-04-30 2:16PM EDT | 2025-09-19 | 130.50 | 128.50 | 133.15 | +15.20 | +13.18% | 2 | 1 | 41.25% |
| MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 121.50 | 133.80 | 136.70 | 0.00 | - | 16 | 227 | 40.31% |
| MSFT260116C00310000 | 2024-05-02 1:32PM EDT | 2026-01-16 | 133.50 | 134.55 | 139.00 | +11.35 | +9.29% | 1 | 188 | 40.88% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 141.55 | 144.95 | 0.00 | - | 3 | 21 | 40.00% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 149.05 | 152.65 | 0.00 | - | 1 | 18 | 39.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00310000 | 2024-05-03 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 158 | 816 | 70.31% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 54.30% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 2024-05-31 | 0.02 | 0.03 | 0.06 | -0.12 | -85.71% | 11 | 55 | 47.95% |
| MSFT240621P00310000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 110 | 4,580 | 35.45% |
| MSFT240719P00310000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.24 | -0.13 | -35.14% | 8 | 469 | 30.59% |
| MSFT240816P00310000 | 2024-05-06 9:43AM EDT | 2024-08-16 | 0.60 | 0.54 | 0.63 | -0.34 | -36.17% | 5 | 203 | 29.92% |
| MSFT240920P00310000 | 2024-05-03 2:03PM EDT | 2024-09-20 | 0.99 | 0.92 | 1.03 | -0.45 | -31.25% | 1 | 1,103 | 28.02% |
| MSFT241018P00310000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 1.38 | 1.26 | 1.41 | -0.55 | -28.50% | 1 | 404 | 27.09% |
| MSFT241115P00310000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 2.23 | 2.05 | 2.27 | -1.07 | -32.42% | 1 | 259 | 27.74% |
| MSFT241220P00310000 | 2024-05-03 11:30AM EDT | 2024-12-20 | 2.74 | 2.65 | 2.98 | -1.08 | -28.27% | 16 | 1,864 | 27.20% |
| MSFT250117P00310000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 3.26 | 3.00 | 3.45 | -0.98 | -23.11% | 1 | 2,007 | 26.63% |
| MSFT250321P00310000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 4.90 | 3.75 | 5.55 | -0.87 | -15.08% | 1 | 620 | 27.21% |
| MSFT250620P00310000 | 2024-05-06 10:04AM EDT | 2025-06-20 | 6.95 | 5.45 | 6.95 | -3.49 | -33.43% | 51 | 544 | 25.70% |
| MSFT250919P00310000 | 2024-05-03 10:54AM EDT | 2025-09-19 | 9.45 | 7.60 | 8.95 | -0.85 | -8.25% | 1 | 10 | 25.29% |
| MSFT251219P00310000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 10.58 | 9.55 | 11.50 | -1.72 | -13.98% | 6 | 594 | 25.47% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 11.00 | 10.25 | 12.15 | -3.90 | -26.17% | 2 | 295 | 25.41% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 13.10 | 14.65 | 0.00 | - | 1 | 5 | 24.50% |
| MSFT261218P00310000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 17.45 | 16.20 | 18.65 | -1.65 | -8.64% | 2 | 70 | 24.40% |
© 2024 Yahoo. All rights reserved.