Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-05-09 9:44AM EDT | 2024-05-10 | 164.30 | 163.50 | 165.75 | +4.16 | +2.60% | 4 | 5 | 515.04% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 2024-05-17 | 146.42 | 163.75 | 166.10 | 0.00 | - | 3 | 10 | 142.58% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 163.80 | 165.80 | 0.00 | - | 1 | 4 | 75.78% |
| MSFT240621C00250000 | 2024-05-09 9:44AM EDT | 2024-06-21 | 161.11 | 164.90 | 166.30 | 0.00 | - | 1 | 1,844 | 76.42% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 162.85 | 166.15 | 167.35 | 0.00 | - | 1 | 16 | 69.45% |
| MSFT240816C00250000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 168.30 | 166.25 | 168.40 | +15.54 | +10.17% | 1 | 1,544 | 61.98% |
| MSFT240920C00250000 | 2024-05-01 10:04AM EDT | 2024-09-20 | 146.92 | 166.85 | 171.00 | 0.00 | - | 6 | 2,371 | 59.52% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 168.40 | 171.50 | 0.00 | - | 5 | 8 | 57.22% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 169.65 | 172.80 | 0.00 | - | 1 | 2 | 56.06% |
| MSFT241220C00250000 | 2024-05-02 12:55PM EDT | 2024-12-20 | 153.35 | 170.30 | 173.60 | 0.00 | - | 1 | 166 | 53.08% |
| MSFT250117C00250000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 172.65 | 171.50 | 175.00 | 0.00 | - | 1 | 2,070 | 52.56% |
| MSFT250321C00250000 | 2024-04-30 3:51PM EDT | 2025-03-21 | 155.00 | 173.00 | 177.25 | 0.00 | - | - | 2 | 50.04% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 158.10 | 176.00 | 181.00 | 0.00 | - | 8 | 499 | 51.50% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 179.18 | 182.00 | 186.50 | 0.00 | - | 1 | 278 | 47.97% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 2026-01-16 | 181.00 | 183.00 | 188.00 | 0.00 | - | 1 | 209 | 48.19% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 187.50 | 192.50 | 0.00 | - | 4 | 23 | 46.57% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 193.00 | 198.00 | 0.00 | - | 2 | 70 | 45.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 312.50% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 630 | 107.81% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 2 | 81.25% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 68.75% |
| MSFT240621P00250000 | 2024-05-08 1:50PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 6 | 5,191 | 51.56% |
| MSFT240719P00250000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 20 | 1,770 | 43.56% |
| MSFT240816P00250000 | 2024-05-09 10:04AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 3 | 1,986 | 39.55% |
| MSFT240920P00250000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 0.25 | 0.17 | 0.27 | 0.00 | - | 15 | 1,944 | 36.52% |
| MSFT241018P00250000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 0.40 | 0.23 | 0.36 | 0.00 | - | 1 | 72 | 34.55% |
| MSFT241115P00250000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 0.56 | 0.46 | 0.61 | -0.17 | -23.29% | 1 | 65 | 34.44% |
| MSFT241220P00250000 | 2024-05-09 12:58PM EDT | 2024-12-20 | 0.76 | 0.64 | 0.81 | -0.04 | -5.00% | 11 | 679 | 33.09% |
| MSFT250117P00250000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 0.90 | 0.80 | 0.91 | -0.16 | -15.09% | 127 | 5,964 | 31.82% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 1.89 | 0.00 | 2.85 | 0.00 | - | 29 | 342 | 35.46% |
| MSFT250620P00250000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 2.29 | 1.60 | 3.20 | -0.20 | -8.03% | 16 | 1,869 | 32.07% |
| MSFT250919P00250000 | 2024-05-09 12:06PM EDT | 2025-09-19 | 3.35 | 1.00 | 5.50 | 0.00 | - | 2 | 78 | 33.13% |
| MSFT251219P00250000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 4.50 | 1.82 | 4.45 | 0.00 | - | 1 | 533 | 28.85% |
| MSFT260116P00250000 | 2024-05-08 9:42AM EDT | 2026-01-16 | 4.75 | 4.00 | 4.55 | 0.00 | - | 48 | 431 | 28.34% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 2026-06-18 | 5.80 | 5.10 | 6.50 | 0.00 | - | 1 | 123 | 27.88% |
| MSFT261218P00250000 | 2024-05-10 9:36AM EDT | 2026-12-18 | 8.18 | 7.05 | 8.90 | -0.02 | -0.24% | 7 | 116 | 27.48% |
© 2024 Yahoo. All rights reserved.