Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 87.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00325000 | 2024-05-09 1:23PM EDT | 2024-05-17 | 86.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00325000 | 2024-05-02 1:33PM EDT | 2024-06-14 | 74.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00325000 | 2024-05-08 10:53AM EDT | 2024-06-21 | 88.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 84.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 93.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 2024-10-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-05-03 10:10AM EDT | 2024-12-20 | 94.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-05-09 11:46AM EDT | 2025-01-17 | 101.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250620C00325000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-05-09 9:48AM EDT | 2025-12-19 | 119.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00325000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 123.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 34.26% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00325000 | 2024-05-08 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240517P00325000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524P00325000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531P00325000 | 2024-05-08 11:01AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240607P00325000 | 2024-05-08 1:49PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614P00325000 | 2024-05-09 2:23PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621P00325000 | 2024-05-09 2:24PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240816P00325000 | 2024-05-09 11:00AM EDT | 2024-08-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240920P00325000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00325000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT241115P00325000 | 2024-05-09 10:07AM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220P00325000 | 2024-05-09 2:28PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250117P00325000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620P00325000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT260116P00325000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00325000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.