Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:405.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00405000 | 2024-05-07 10:11AM EDT | 2024-05-10 | 8.76 | 8.75 | 9.15 | -0.94 | -9.69% | 373 | 3,335 | 28.49% |
| MSFT240517C00405000 | 2024-05-07 10:09AM EDT | 2024-05-17 | 10.55 | 10.40 | 10.65 | -0.73 | -6.47% | 100 | 11,103 | 23.18% |
| MSFT240524C00405000 | 2024-05-07 10:07AM EDT | 2024-05-24 | 12.30 | 12.30 | 12.55 | -0.70 | -5.38% | 72 | 628 | 23.74% |
| MSFT240531C00405000 | 2024-05-07 9:42AM EDT | 2024-05-31 | 12.66 | 13.35 | 13.65 | -1.49 | -10.53% | 4 | 513 | 22.85% |
| MSFT240607C00405000 | 2024-05-07 9:42AM EDT | 2024-06-07 | 13.70 | 14.40 | 15.00 | -1.49 | -9.81% | 3 | 157 | 23.10% |
| MSFT240614C00405000 | 2024-05-06 3:09PM EDT | 2024-06-14 | 15.99 | 16.00 | 16.90 | 0.00 | - | 33 | 36 | 24.59% |
| MSFT240621C00405000 | 2024-05-07 10:09AM EDT | 2024-06-21 | 17.35 | 17.15 | 17.40 | -0.50 | -2.80% | 23 | 4,950 | 23.52% |
| MSFT240719C00405000 | 2024-05-07 9:39AM EDT | 2024-07-19 | 20.50 | 21.25 | 21.55 | -1.55 | -7.03% | 22 | 2,621 | 24.30% |
| MSFT240816C00405000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 27.50 | 26.60 | 27.05 | 0.00 | - | 46 | 785 | 27.15% |
| MSFT240920C00405000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 30.20 | 30.55 | 30.85 | -0.20 | -0.66% | 2 | 1,424 | 27.27% |
| MSFT241018C00405000 | 2024-05-06 3:05PM EDT | 2024-10-18 | 33.64 | 33.70 | 34.20 | 0.00 | - | 14 | 234 | 27.93% |
| MSFT241115C00405000 | 2024-05-07 10:10AM EDT | 2024-11-15 | 38.35 | 38.35 | 38.70 | +2.57 | +7.18% | 3 | 240 | 29.65% |
| MSFT241220C00405000 | 2024-05-06 2:46PM EDT | 2024-12-20 | 41.10 | 41.05 | 41.85 | 0.00 | - | 3 | 661 | 29.75% |
| MSFT250117C00405000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 44.46 | 44.00 | 44.50 | 0.00 | - | 251 | 1,343 | 30.04% |
| MSFT250620C00405000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 57.00 | 56.50 | 59.30 | +1.25 | +2.24% | 1 | 2,037 | 32.41% |
| MSFT251219C00405000 | 2024-05-06 10:11AM EDT | 2025-12-19 | 67.00 | 69.45 | 72.45 | 0.00 | - | 1 | 465 | 33.43% |
| MSFT260116C00405000 | 2024-05-06 10:25AM EDT | 2026-01-16 | 69.32 | 71.75 | 73.10 | 0.00 | - | 22 | 3,215 | 32.98% |
| MSFT260618C00405000 | 2024-05-03 2:56PM EDT | 2026-06-18 | 78.34 | 80.90 | 83.30 | 0.00 | - | 10 | 205 | 33.95% |
| MSFT261218C00405000 | 2024-05-06 9:58AM EDT | 2026-12-18 | 88.35 | 90.60 | 94.10 | 0.00 | - | 2 | 342 | 34.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00405000 | 2024-05-07 10:13AM EDT | 2024-05-10 | 0.68 | 0.63 | 0.69 | -0.08 | -10.53% | 1,663 | 3,588 | 17.38% |
| MSFT240517P00405000 | 2024-05-07 10:14AM EDT | 2024-05-17 | 2.43 | 2.38 | 2.43 | +0.04 | +1.67% | 571 | 3,382 | 18.38% |
| MSFT240524P00405000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 4.10 | 3.85 | 4.00 | +0.29 | +7.61% | 6 | 460 | 19.21% |
| MSFT240531P00405000 | 2024-05-07 9:45AM EDT | 2024-05-31 | 4.53 | 4.55 | 4.75 | -0.12 | -2.58% | 24 | 487 | 18.19% |
| MSFT240607P00405000 | 2024-05-07 9:54AM EDT | 2024-06-07 | 5.70 | 5.45 | 5.70 | -0.49 | -7.92% | 2 | 861 | 18.16% |
| MSFT240614P00405000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 6.50 | 6.20 | 6.70 | 0.00 | - | 16 | 41 | 18.42% |
| MSFT240621P00405000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 7.40 | 7.15 | 7.30 | +0.18 | +2.49% | 40 | 14,422 | 18.04% |
| MSFT240719P00405000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 9.80 | 9.65 | 9.80 | -0.32 | -3.16% | 24 | 2,678 | 17.73% |
| MSFT240816P00405000 | 2024-05-06 3:40PM EDT | 2024-08-16 | 13.60 | 13.50 | 13.75 | -0.50 | -3.55% | 1 | 1,345 | 19.78% |
| MSFT240920P00405000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 16.10 | 15.80 | 16.05 | 0.00 | - | 9 | 10,633 | 19.40% |
| MSFT241018P00405000 | 2024-05-07 9:38AM EDT | 2024-10-18 | 17.65 | 17.60 | 17.85 | -0.47 | -2.59% | 2 | 1,957 | 19.34% |
| MSFT241115P00405000 | 2024-05-07 9:38AM EDT | 2024-11-15 | 20.63 | 20.50 | 20.75 | -0.49 | -2.32% | 2 | 1,161 | 20.36% |
| MSFT241220P00405000 | 2024-05-03 10:36AM EDT | 2024-12-20 | 25.70 | 22.35 | 22.65 | 0.00 | - | 3 | 540 | 20.22% |
| MSFT250117P00405000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 24.85 | 23.55 | 23.85 | 0.00 | - | 12 | 1,360 | 19.97% |
| MSFT250620P00405000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 31.95 | 29.75 | 32.15 | 0.00 | - | 8 | 207 | 20.63% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 36.50 | 38.15 | 0.00 | - | 1 | 128 | 20.10% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 37.65 | 38.70 | 0.00 | - | 41 | 305 | 19.90% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 42.05 | 43.85 | 0.00 | - | 3 | 21 | 20.02% |
| MSFT261218P00405000 | 2024-05-06 9:58AM EDT | 2026-12-18 | 49.50 | 46.40 | 48.80 | 0.00 | - | 1 | 100 | 19.91% |
© 2024 Yahoo. All rights reserved.