Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00360000 | 2024-05-10 2:17PM EDT | 2024-05-10 | 54.90 | 53.45 | 55.60 | +2.90 | +5.58% | 5 | 69 | 171.88% |
| MSFT240517C00360000 | 2024-05-10 2:35PM EDT | 2024-05-17 | 54.35 | 53.50 | 56.20 | +1.96 | +3.74% | 4 | 546 | 68.63% |
| MSFT240524C00360000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 52.44 | 53.90 | 55.90 | 0.00 | - | 1 | 14 | 47.42% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.70 | 54.35 | 56.10 | 0.00 | - | 1 | 147 | 40.66% |
| MSFT240607C00360000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 53.35 | 55.45 | 56.60 | 0.00 | - | 5 | 10 | 38.33% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 55.45 | 57.15 | 0.00 | - | - | 4 | 36.93% |
| MSFT240621C00360000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 56.78 | 56.10 | 57.50 | +2.98 | +5.54% | 27 | 4,884 | 35.14% |
| MSFT240719C00360000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 59.19 | 58.45 | 59.65 | +4.10 | +7.44% | 20 | 197 | 32.94% |
| MSFT240816C00360000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 59.84 | 61.35 | 62.35 | 0.00 | - | 1 | 307 | 32.94% |
| MSFT240920C00360000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 65.02 | 64.20 | 65.05 | +2.22 | +3.54% | 5 | 542 | 32.22% |
| MSFT241018C00360000 | 2024-05-10 12:24PM EDT | 2024-10-18 | 66.66 | 66.75 | 67.60 | +6.59 | +10.97% | 1 | 138 | 32.47% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 64.70 | 70.25 | 73.00 | 0.00 | - | 1 | 112 | 35.83% |
| MSFT241220C00360000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 72.00 | 72.50 | 73.50 | +1.35 | +1.91% | 2 | 1,295 | 33.40% |
| MSFT250117C00360000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 75.75 | 74.80 | 76.15 | +2.12 | +2.88% | 1 | 2,528 | 33.88% |
| MSFT250321C00360000 | 2024-05-10 3:02PM EDT | 2025-03-21 | 80.40 | 80.00 | 80.90 | +0.85 | +1.07% | 6 | 197 | 34.06% |
| MSFT250620C00360000 | 2024-05-10 1:58PM EDT | 2025-06-20 | 87.21 | 84.50 | 87.65 | +1.91 | +2.24% | 46 | 975 | 34.60% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 2025-09-19 | 82.80 | 91.70 | 94.85 | 0.00 | - | 1 | 2 | 35.63% |
| MSFT251219C00360000 | 2024-05-08 3:42PM EDT | 2025-12-19 | 95.53 | 97.15 | 100.30 | 0.00 | - | 2 | 2,542 | 35.76% |
| MSFT260116C00360000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 94.95 | 98.50 | 103.50 | 0.00 | - | 12 | 244 | 36.66% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 32.33% |
| MSFT261218C00360000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 116.40 | 116.50 | 120.15 | 0.00 | - | 1 | 8,919 | 36.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00360000 | 2024-05-10 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,489 | 1,426 | 96.88% |
| MSFT240517P00360000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 3,087 | 5,991 | 42.87% |
| MSFT240524P00360000 | 2024-05-10 2:53PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 31 | 449 | 33.30% |
| MSFT240531P00360000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.23 | -0.06 | -23.08% | 147 | 468 | 28.78% |
| MSFT240607P00360000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.26 | 0.22 | 0.28 | -0.08 | -23.53% | 53 | 172 | 25.88% |
| MSFT240614P00360000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 0.37 | 0.32 | 0.41 | -0.39 | -51.32% | 20 | 30 | 24.78% |
| MSFT240621P00360000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.48 | -0.13 | -22.41% | 134 | 7,154 | 23.34% |
| MSFT240628P00360000 | 2024-05-10 9:36AM EDT | 2024-06-28 | 0.64 | 0.37 | 0.79 | -0.12 | -15.79% | 8 | 3 | 23.88% |
| MSFT240719P00360000 | 2024-05-10 1:53PM EDT | 2024-07-19 | 1.14 | 1.07 | 1.16 | -0.28 | -19.72% | 29 | 1,623 | 21.81% |
| MSFT240816P00360000 | 2024-05-10 2:17PM EDT | 2024-08-16 | 2.66 | 2.53 | 2.77 | -0.41 | -13.36% | 29 | 1,707 | 23.19% |
| MSFT240920P00360000 | 2024-05-10 2:38PM EDT | 2024-09-20 | 4.05 | 3.95 | 4.10 | -0.45 | -10.00% | 32 | 4,398 | 22.56% |
| MSFT241018P00360000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 5.40 | 5.00 | 5.20 | -0.50 | -8.47% | 101 | 1,052 | 22.28% |
| MSFT241115P00360000 | 2024-05-10 12:24PM EDT | 2024-11-15 | 7.30 | 6.85 | 7.25 | -0.86 | -10.54% | 5 | 318 | 23.33% |
| MSFT241220P00360000 | 2024-05-10 2:55PM EDT | 2024-12-20 | 8.43 | 8.25 | 8.60 | -0.67 | -7.36% | 5 | 1,404 | 23.00% |
| MSFT250117P00360000 | 2024-05-10 10:58AM EDT | 2025-01-17 | 9.84 | 9.05 | 9.50 | -0.21 | -2.09% | 1 | 2,113 | 22.63% |
| MSFT250321P00360000 | 2024-05-10 2:52PM EDT | 2025-03-21 | 11.87 | 11.65 | 12.55 | -1.23 | -9.39% | 2 | 790 | 22.99% |
| MSFT250620P00360000 | 2024-05-10 2:55PM EDT | 2025-06-20 | 15.12 | 14.30 | 15.50 | -1.08 | -6.67% | 1 | 863 | 22.48% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 2025-09-19 | 25.30 | 17.25 | 20.50 | 0.00 | - | 1 | 46 | 23.59% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 22.95 | 19.65 | 21.30 | 0.00 | - | 31 | 280 | 22.17% |
| MSFT260116P00360000 | 2024-05-10 1:52PM EDT | 2026-01-16 | 21.95 | 21.10 | 21.90 | -0.60 | -2.66% | 20 | 292 | 22.00% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 26.94 | 24.80 | 26.55 | 0.00 | - | 1 | 7 | 22.04% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 28.80 | 31.65 | 0.00 | - | 3 | 161 | 22.08% |
© 2024 Yahoo. All rights reserved.