Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 2024-05-10 | 111.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 130.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00280000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 128.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00280000 | 2024-05-06 12:06PM EDT | 2024-09-20 | 134.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-05-01 12:21PM EDT | 2025-01-17 | 125.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 131.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-05-06 9:58AM EDT | 2025-12-19 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240517P00280000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT240531P00280000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00280000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816P00280000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240920P00280000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241115P00280000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-05-06 1:27PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 12.50% |
| MSFT250321P00280000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00280000 | 2024-05-03 11:29AM EDT | 2025-06-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT250919P00280000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-05-02 11:00AM EDT | 2025-12-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00280000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260618P00280000 | 2024-04-29 10:02AM EDT | 2026-06-18 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00280000 | 2024-05-06 9:59AM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.