Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 77.75 | 78.25 | 80.65 | 0.00 | - | 1 | 1 | 242.87% |
| MSFT240517C00335000 | 2024-05-09 12:32PM EDT | 2024-05-17 | 76.39 | 78.90 | 81.15 | 0.00 | - | 1 | 551 | 70.22% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 79.15 | 80.75 | 0.00 | - | 2 | 3 | 64.01% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 79.15 | 81.00 | 0.00 | - | 1 | 1 | 55.36% |
| MSFT240621C00335000 | 2024-05-10 12:50PM EDT | 2024-06-21 | 81.07 | 80.65 | 82.05 | +2.97 | +3.80% | 1 | 3,683 | 45.59% |
| MSFT240719C00335000 | 2024-05-08 12:52PM EDT | 2024-07-19 | 79.87 | 82.60 | 83.80 | 0.00 | - | 1 | 102 | 41.41% |
| MSFT240816C00335000 | 2024-05-10 10:11AM EDT | 2024-08-16 | 84.23 | 83.55 | 86.60 | +15.23 | +22.07% | 2 | 153 | 41.52% |
| MSFT240920C00335000 | 2024-05-09 12:18PM EDT | 2024-09-20 | 83.96 | 85.65 | 87.65 | 0.00 | - | 2 | 334 | 37.55% |
| MSFT241018C00335000 | 2024-05-10 2:21PM EDT | 2024-10-18 | 89.10 | 87.30 | 89.65 | +4.28 | +5.05% | 1 | 53 | 37.19% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 81.28 | 91.35 | 94.00 | 0.00 | - | 1 | 26 | 39.97% |
| MSFT241220C00335000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 79.91 | 93.20 | 94.25 | 0.00 | - | 1 | 701 | 37.01% |
| MSFT250117C00335000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 94.60 | 95.35 | 96.55 | 0.00 | - | 2 | 1,009 | 37.32% |
| MSFT250620C00335000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 104.94 | 103.55 | 106.85 | +1.14 | +1.10% | 1 | 348 | 37.44% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 2025-12-19 | 114.00 | 114.55 | 117.95 | 0.00 | - | 2 | 481 | 37.90% |
| MSFT260116C00335000 | 2024-05-09 10:30AM EDT | 2026-01-16 | 114.60 | 116.20 | 120.20 | 0.00 | - | 1 | 128 | 38.35% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 124.05 | 127.45 | 0.00 | - | 5 | 19 | 38.10% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 2026-12-18 | 130.92 | 132.55 | 135.85 | 0.00 | - | 1 | 29 | 38.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 307 | 140.63% |
| MSFT240517P00335000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 65 | 622 | 53.13% |
| MSFT240524P00335000 | 2024-05-09 1:19PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 152 | 43.26% |
| MSFT240531P00335000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 35 | 36.72% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.13 | -0.06 | -37.50% | 6 | 17 | 33.06% |
| MSFT240614P00335000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 0.23 | 0.10 | 0.17 | 0.00 | - | - | 1 | 30.76% |
| MSFT240621P00335000 | 2024-05-10 2:10PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.21 | -0.04 | -17.39% | 22 | 5,111 | 28.96% |
| MSFT240719P00335000 | 2024-05-10 9:59AM EDT | 2024-07-19 | 0.48 | 0.41 | 0.47 | -0.07 | -12.73% | 2 | 674 | 25.55% |
| MSFT240816P00335000 | 2024-05-10 2:15PM EDT | 2024-08-16 | 1.21 | 1.09 | 1.26 | -0.18 | -12.95% | 8 | 656 | 26.11% |
| MSFT240920P00335000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 2.39 | 1.80 | 1.97 | 0.00 | - | 1 | 1,396 | 24.84% |
| MSFT241018P00335000 | 2024-05-09 10:24AM EDT | 2024-10-18 | 3.05 | 2.52 | 2.70 | 0.00 | - | 9 | 134 | 24.46% |
| MSFT241115P00335000 | 2024-05-09 10:03AM EDT | 2024-11-15 | 4.60 | 3.65 | 4.05 | 0.00 | - | 32 | 375 | 25.31% |
| MSFT241220P00335000 | 2024-05-09 2:53PM EDT | 2024-12-20 | 5.25 | 4.65 | 5.00 | 0.00 | - | 20 | 887 | 24.81% |
| MSFT250117P00335000 | 2024-05-10 9:59AM EDT | 2025-01-17 | 5.75 | 5.30 | 5.65 | -0.28 | -4.64% | 2 | 1,693 | 24.34% |
| MSFT250620P00335000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 10.30 | 9.40 | 10.70 | -0.55 | -5.07% | 1 | 265 | 24.21% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 14.50 | 15.45 | 0.00 | - | 9 | 129 | 23.55% |
| MSFT260116P00335000 | 2024-05-10 2:12PM EDT | 2026-01-16 | 15.40 | 14.90 | 17.80 | -2.53 | -14.11% | 72 | 71 | 24.57% |
| MSFT260618P00335000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 20.90 | 17.80 | 19.95 | 0.00 | - | 1 | 21 | 23.24% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 21.70 | 24.65 | 0.00 | - | 10 | 33 | 23.28% |
© 2024 Yahoo. All rights reserved.