Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 67.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00340000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 70.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00340000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00340000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 73.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-05-09 3:17PM EDT | 2024-07-19 | 76.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00340000 | 2024-05-09 12:32PM EDT | 2024-08-16 | 76.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 80.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-05-09 11:14AM EDT | 2024-10-18 | 82.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00340000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 80.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 82.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 89.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 2025-03-21 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 2025-09-19 | 93.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-05-03 2:42PM EDT | 2025-12-19 | 106.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00340000 | 2024-05-07 10:58AM EDT | 2026-12-18 | 128.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00340000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00340000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MSFT240524P00340000 | 2024-05-09 11:35AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00340000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MSFT240607P00340000 | 2024-05-09 10:30AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614P00340000 | 2024-05-08 12:22PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621P00340000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT240719P00340000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240816P00340000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-05-09 3:32PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT241115P00340000 | 2024-05-09 10:07AM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-05-09 1:09PM EDT | 2025-01-17 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321P00340000 | 2024-05-06 3:14PM EDT | 2025-03-21 | 9.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT250620P00340000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 2025-09-19 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 17.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT260618P00340000 | 2024-05-06 3:59PM EDT | 2026-06-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00340000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.