Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 47.77 | 46.05 | 48.45 | 0.00 | - | 30 | 34 | 115.04% |
| MSFT240517C00365000 | 2024-05-09 1:29PM EDT | 2024-05-17 | 47.32 | 46.55 | 48.45 | +1.52 | +3.32% | 1 | 778 | 54.22% |
| MSFT240524C00365000 | 2024-05-09 12:38PM EDT | 2024-05-24 | 46.67 | 46.50 | 48.70 | +13.73 | +41.68% | 2 | 212 | 42.71% |
| MSFT240531C00365000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 48.00 | 47.20 | 48.75 | 0.00 | - | 5 | 13 | 35.95% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 48.70 | 47.55 | 49.40 | 0.00 | - | 2 | 12 | 34.82% |
| MSFT240621C00365000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 49.96 | 49.05 | 50.45 | -0.44 | -0.87% | 29 | 3,804 | 32.52% |
| MSFT240719C00365000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 51.05 | 50.80 | 54.35 | +2.05 | +4.18% | 1 | 158 | 34.17% |
| MSFT240816C00365000 | 2024-05-06 10:02AM EDT | 2024-08-16 | 55.45 | 54.95 | 55.75 | +4.25 | +8.30% | 5 | 282 | 31.33% |
| MSFT240920C00365000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 58.90 | 58.00 | 59.10 | 0.00 | - | 1 | 997 | 31.49% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 2024-10-18 | 50.37 | 60.95 | 61.55 | 0.00 | - | 3 | 158 | 31.51% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 64.65 | 66.50 | 0.00 | - | 6 | 128 | 34.24% |
| MSFT241220C00365000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 66.60 | 66.80 | 68.20 | +2.89 | +4.54% | 2 | 962 | 33.06% |
| MSFT250117C00365000 | 2024-05-09 1:10PM EDT | 2025-01-17 | 68.90 | 69.60 | 70.25 | +9.60 | +16.19% | 1 | 726 | 32.96% |
| MSFT250620C00365000 | 2024-05-09 9:54AM EDT | 2025-06-20 | 80.03 | 80.90 | 82.35 | -2.68 | -3.24% | 1 | 572 | 34.07% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 94.75 | 92.00 | 94.75 | 0.00 | - | 1 | 336 | 35.07% |
| MSFT260116C00365000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 95.85 | 93.30 | 97.35 | 0.00 | - | 1 | 609 | 35.64% |
| MSFT260618C00365000 | 2024-05-03 3:46PM EDT | 2026-06-18 | 100.50 | 101.50 | 105.50 | 0.00 | - | 4 | 22 | 35.75% |
| MSFT261218C00365000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 102.50 | 111.75 | 115.20 | 0.00 | - | 1 | 1,019 | 36.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00365000 | 2024-05-09 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 1,544 | 57.81% |
| MSFT240517P00365000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1,363 | 3,751 | 35.55% |
| MSFT240524P00365000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 0.23 | 0.19 | 0.24 | -0.01 | -4.17% | 54 | 525 | 29.96% |
| MSFT240531P00365000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 27 | 289 | 26.37% |
| MSFT240607P00365000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 0.39 | 0.36 | 0.45 | -0.13 | -25.00% | 26 | 175 | 24.44% |
| MSFT240614P00365000 | 2024-05-09 2:28PM EDT | 2024-06-14 | 0.61 | 0.51 | 0.63 | -0.12 | -16.44% | 173 | 147 | 23.51% |
| MSFT240621P00365000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.72 | 0.70 | 0.75 | -0.22 | -23.40% | 60 | 6,760 | 22.36% |
| MSFT240719P00365000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 1.70 | 1.65 | 1.72 | -0.20 | -10.53% | 38 | 2,574 | 21.33% |
| MSFT240816P00365000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 3.63 | 3.60 | 3.75 | -0.82 | -18.43% | 4 | 1,315 | 22.91% |
| MSFT240920P00365000 | 2024-05-09 10:07AM EDT | 2024-09-20 | 5.50 | 5.10 | 5.30 | -0.11 | -1.96% | 18 | 2,877 | 22.32% |
| MSFT241018P00365000 | 2024-05-09 1:58PM EDT | 2024-10-18 | 6.48 | 6.35 | 6.50 | -0.84 | -11.48% | 7 | 630 | 22.00% |
| MSFT241115P00365000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 8.70 | 8.65 | 8.85 | -0.43 | -4.71% | 115 | 521 | 23.18% |
| MSFT241220P00365000 | 2024-05-09 10:43AM EDT | 2024-12-20 | 10.36 | 10.15 | 10.40 | -0.73 | -6.58% | 1 | 5,475 | 22.94% |
| MSFT250117P00365000 | 2024-05-09 2:57PM EDT | 2025-01-17 | 11.04 | 11.00 | 11.40 | -0.78 | -6.60% | 35 | 1,129 | 22.61% |
| MSFT250620P00365000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 17.50 | 16.10 | 17.50 | -0.23 | -1.30% | 2 | 2,348 | 22.27% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 22.25 | 24.10 | 0.00 | - | 81 | 248 | 22.31% |
| MSFT260116P00365000 | 2024-05-08 2:44PM EDT | 2026-01-16 | 24.62 | 22.80 | 24.80 | 0.00 | - | 20 | 623 | 22.18% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 22.93% |
| MSFT261218P00365000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 34.00 | 31.20 | 33.55 | 0.00 | - | 14 | 218 | 21.67% |
© 2024 Yahoo. All rights reserved.