Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00390000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 25.19 | 24.10 | 25.65 | +2.38 | +10.43% | 91 | 1,396 | 34.62% |
| MSFT240524C00390000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 25.55 | 25.05 | 26.45 | +2.40 | +10.37% | 98 | 715 | 29.50% |
| MSFT240531C00390000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 26.50 | 25.70 | 26.75 | +3.11 | +13.30% | 80 | 414 | 25.42% |
| MSFT240607C00390000 | 2024-05-10 1:00PM EDT | 2024-06-07 | 26.90 | 26.55 | 27.65 | +2.58 | +10.61% | 24 | 145 | 25.17% |
| MSFT240614C00390000 | 2024-05-09 11:01AM EDT | 2024-06-14 | 26.34 | 27.60 | 28.40 | 0.00 | - | 1 | 4 | 24.67% |
| MSFT240621C00390000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 29.10 | 28.30 | 29.10 | +2.10 | +7.78% | 16 | 4,748 | 24.26% |
| MSFT240719C00390000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 32.30 | 31.95 | 32.75 | +2.05 | +6.78% | 13 | 816 | 25.19% |
| MSFT240816C00390000 | 2024-05-10 9:34AM EDT | 2024-08-16 | 37.19 | 36.65 | 37.45 | +1.49 | +4.17% | 2 | 317 | 27.67% |
| MSFT240920C00390000 | 2024-05-10 11:58AM EDT | 2024-09-20 | 40.14 | 40.35 | 41.05 | +1.30 | +3.35% | 1 | 983 | 27.78% |
| MSFT241018C00390000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 43.60 | 43.45 | 44.20 | +1.05 | +2.47% | 1 | 368 | 28.40% |
| MSFT241115C00390000 | 2024-05-10 9:53AM EDT | 2024-11-15 | 48.19 | 47.85 | 48.70 | +2.19 | +4.76% | 1 | 101 | 30.31% |
| MSFT241220C00390000 | 2024-05-10 12:45PM EDT | 2024-12-20 | 51.00 | 50.65 | 51.55 | +2.90 | +6.03% | 4 | 627 | 30.21% |
| MSFT250117C00390000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 53.47 | 53.15 | 54.05 | +0.97 | +1.85% | 3 | 1,749 | 30.43% |
| MSFT250321C00390000 | 2024-05-10 9:35AM EDT | 2025-03-21 | 59.00 | 57.60 | 61.50 | +1.60 | +2.79% | 10 | 559 | 32.39% |
| MSFT250620C00390000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 66.22 | 65.35 | 69.50 | +0.04 | +0.06% | 5 | 1,239 | 33.41% |
| MSFT250919C00390000 | 2024-05-09 10:42AM EDT | 2025-09-19 | 71.37 | 71.50 | 75.60 | 0.00 | - | 2 | 6 | 33.55% |
| MSFT251219C00390000 | 2024-05-07 2:50PM EDT | 2025-12-19 | 77.60 | 78.30 | 82.10 | 0.00 | - | 2 | 581 | 34.14% |
| MSFT260116C00390000 | 2024-05-08 2:39PM EDT | 2026-01-16 | 79.80 | 80.55 | 84.30 | 0.00 | - | 1 | 299 | 34.45% |
| MSFT260618C00390000 | 2024-05-03 10:06AM EDT | 2026-06-18 | 84.95 | 89.55 | 93.30 | 0.00 | - | 4 | 41 | 34.84% |
| MSFT261218C00390000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 98.70 | 99.00 | 103.05 | 0.00 | - | 2 | 579 | 35.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00390000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.29 | -0.11 | -30.56% | 950 | 7,584 | 26.56% |
| MSFT240524P00390000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.63 | 0.59 | 0.67 | -0.30 | -32.26% | 144 | 1,209 | 22.62% |
| MSFT240531P00390000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.90 | 0.87 | 0.99 | -0.39 | -30.23% | 261 | 1,040 | 20.45% |
| MSFT240607P00390000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 1.31 | 1.28 | 1.41 | -0.55 | -29.57% | 179 | 440 | 19.63% |
| MSFT240614P00390000 | 2024-05-10 3:27PM EDT | 2024-06-14 | 1.92 | 1.77 | 2.02 | -0.51 | -20.99% | 122 | 144 | 19.73% |
| MSFT240621P00390000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.34 | 2.30 | 2.44 | -0.62 | -20.95% | 573 | 4,175 | 19.25% |
| MSFT240628P00390000 | 2024-05-10 2:28PM EDT | 2024-06-28 | 2.84 | 2.58 | 3.10 | -0.61 | -17.68% | 8 | 11 | 19.51% |
| MSFT240719P00390000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.30 | -0.82 | -16.33% | 90 | 3,257 | 18.68% |
| MSFT240816P00390000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 7.57 | 7.35 | 7.65 | -1.03 | -11.98% | 28 | 3,700 | 20.79% |
| MSFT240920P00390000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 10.60 | 9.45 | 9.80 | 0.00 | - | 7 | 2,916 | 20.41% |
| MSFT241018P00390000 | 2024-05-10 1:58PM EDT | 2024-10-18 | 11.35 | 11.05 | 11.40 | -0.95 | -7.72% | 2 | 544 | 20.24% |
| MSFT241115P00390000 | 2024-05-10 9:38AM EDT | 2024-11-15 | 14.19 | 13.75 | 14.30 | -1.01 | -6.64% | 5 | 324 | 21.44% |
| MSFT241220P00390000 | 2024-05-10 10:52AM EDT | 2024-12-20 | 16.25 | 15.60 | 15.95 | -0.92 | -5.36% | 13 | 626 | 21.11% |
| MSFT250117P00390000 | 2024-05-10 11:21AM EDT | 2025-01-17 | 17.49 | 16.55 | 17.20 | -0.46 | -2.56% | 9 | 3,569 | 20.91% |
| MSFT250321P00390000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 20.50 | 19.60 | 22.10 | -1.60 | -7.24% | 1 | 590 | 22.19% |
| MSFT250620P00390000 | 2024-05-08 3:14PM EDT | 2025-06-20 | 25.90 | 22.75 | 24.30 | 0.00 | - | 16 | 645 | 20.91% |
| MSFT250919P00390000 | 2024-05-03 9:40AM EDT | 2025-09-19 | 32.03 | 26.40 | 28.60 | 0.00 | - | 1 | 10 | 21.30% |
| MSFT251219P00390000 | 2024-05-10 12:49PM EDT | 2025-12-19 | 31.00 | 29.75 | 31.15 | -11.80 | -27.57% | 6 | 352 | 20.88% |
| MSFT260116P00390000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 31.07 | 30.15 | 33.45 | -1.33 | -4.10% | 1 | 696 | 21.54% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 34.45 | 38.00 | 0.00 | - | 1 | 11 | 21.31% |
| MSFT261218P00390000 | 2024-05-10 1:09PM EDT | 2026-12-18 | 40.00 | 38.80 | 41.90 | -1.86 | -4.44% | 1 | 199 | 20.71% |
© 2024 Yahoo. All rights reserved.