Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,908 | 7,278 | 10.74% |
| MSFT240517C00420000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.93 | 1.82 | 1.95 | +0.26 | +15.57% | 9,320 | 10,606 | 16.42% |
| MSFT240524C00420000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 4.10 | 3.90 | 4.05 | +0.56 | +15.82% | 746 | 2,696 | 18.77% |
| MSFT240531C00420000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 5.15 | 4.85 | 5.10 | +0.70 | +15.73% | 638 | 936 | 18.19% |
| MSFT240607C00420000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 6.20 | 6.10 | 6.35 | +0.52 | +9.15% | 472 | 911 | 18.60% |
| MSFT240614C00420000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 7.60 | 7.40 | 7.75 | +0.67 | +9.67% | 535 | 70 | 19.44% |
| MSFT240621C00420000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.63 | 8.45 | 8.65 | +0.83 | +10.64% | 1,052 | 7,851 | 19.39% |
| MSFT240628C00420000 | 2024-05-10 2:13PM EDT | 2024-06-28 | 9.70 | 9.40 | 10.10 | +0.85 | +9.60% | 2 | 6 | 20.37% |
| MSFT240719C00420000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 12.94 | 12.60 | 12.85 | +1.01 | +8.47% | 380 | 4,761 | 20.89% |
| MSFT240816C00420000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 18.30 | 18.25 | 18.50 | +0.75 | +4.27% | 17 | 1,447 | 24.26% |
| MSFT240920C00420000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 22.50 | 22.15 | 22.50 | +1.20 | +5.63% | 53 | 2,989 | 24.84% |
| MSFT241018C00420000 | 2024-05-10 9:36AM EDT | 2024-10-18 | 25.35 | 25.20 | 25.70 | +1.25 | +5.19% | 2 | 482 | 25.49% |
| MSFT241115C00420000 | 2024-05-10 1:57PM EDT | 2024-11-15 | 30.15 | 29.90 | 30.65 | +0.75 | +2.55% | 24 | 548 | 27.69% |
| MSFT241220C00420000 | 2024-05-10 2:40PM EDT | 2024-12-20 | 33.07 | 33.05 | 33.55 | +0.82 | +2.54% | 20 | 2,208 | 27.67% |
| MSFT250117C00420000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 35.90 | 35.60 | 36.25 | +0.91 | +2.60% | 48 | 7,889 | 28.06% |
| MSFT250321C00420000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 41.20 | 41.40 | 42.35 | +0.71 | +1.75% | 7 | 460 | 29.08% |
| MSFT250620C00420000 | 2024-05-10 2:31PM EDT | 2025-06-20 | 49.57 | 47.80 | 50.25 | +0.97 | +2.00% | 13 | 859 | 30.17% |
| MSFT250919C00420000 | 2024-05-10 3:06PM EDT | 2025-09-19 | 57.00 | 54.85 | 57.40 | +1.75 | +3.17% | 6 | 61 | 31.00% |
| MSFT251219C00420000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 63.45 | 62.05 | 64.60 | +5.15 | +8.83% | 2 | 1,030 | 31.98% |
| MSFT260116C00420000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 66.50 | 63.70 | 66.55 | +3.43 | +5.44% | 12 | 2,161 | 32.16% |
| MSFT260618C00420000 | 2024-05-08 3:14PM EDT | 2026-06-18 | 73.01 | 73.50 | 77.55 | 0.00 | - | 3 | 440 | 33.45% |
| MSFT261218C00420000 | 2024-05-10 3:00PM EDT | 2026-12-18 | 85.83 | 83.65 | 87.35 | +2.56 | +3.07% | 2 | 709 | 33.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 5.00 | 3.70 | 5.80 | -3.05 | -37.89% | 57 | 226 | 25.93% |
| MSFT240517P00420000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 7.31 | 7.30 | 8.30 | -2.26 | -23.62% | 321 | 7,455 | 21.33% |
| MSFT240524P00420000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 8.97 | 9.00 | 9.35 | -2.33 | -20.62% | 84 | 225 | 18.90% |
| MSFT240531P00420000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 10.00 | 9.75 | 10.05 | -2.00 | -16.67% | 48 | 135 | 17.41% |
| MSFT240607P00420000 | 2024-05-10 11:58AM EDT | 2024-06-07 | 11.26 | 10.45 | 11.90 | -1.29 | -10.28% | 25 | 38 | 19.24% |
| MSFT240614P00420000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 11.42 | 11.30 | 11.80 | -2.38 | -17.25% | 17 | 7 | 17.07% |
| MSFT240621P00420000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 12.00 | 12.10 | 12.35 | -1.95 | -13.98% | 49 | 3,179 | 16.61% |
| MSFT240719P00420000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 14.55 | 14.50 | 14.85 | -1.63 | -10.07% | 173 | 6,290 | 16.40% |
| MSFT240816P00420000 | 2024-05-10 12:47PM EDT | 2024-08-16 | 19.25 | 18.65 | 19.00 | -0.90 | -4.47% | 5 | 1,252 | 18.74% |
| MSFT240920P00420000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 20.93 | 20.95 | 21.30 | -1.71 | -7.55% | 39 | 1,788 | 18.41% |
| MSFT241018P00420000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 22.58 | 22.50 | 22.95 | -1.67 | -6.89% | 161 | 260 | 18.24% |
| MSFT241115P00420000 | 2024-05-10 2:45PM EDT | 2024-11-15 | 25.86 | 25.50 | 26.05 | -1.29 | -4.75% | 101 | 392 | 19.44% |
| MSFT241220P00420000 | 2024-05-10 12:59PM EDT | 2024-12-20 | 27.80 | 27.30 | 27.85 | -1.45 | -4.96% | 5 | 545 | 19.25% |
| MSFT250117P00420000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 30.30 | 28.35 | 29.05 | 0.00 | - | 118 | 2,781 | 19.03% |
| MSFT250321P00420000 | 2024-05-10 12:56PM EDT | 2025-03-21 | 32.05 | 31.45 | 33.25 | -2.25 | -6.56% | 2 | 584 | 19.76% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 2025-06-20 | 37.98 | 34.40 | 36.70 | 0.00 | - | 40 | 443 | 19.39% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 38.45 | 41.50 | 0.00 | - | 2 | 71 | 20.02% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 44.40 | 41.55 | 44.60 | 0.00 | - | 1 | 106 | 19.89% |
| MSFT260116P00420000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 47.08 | 41.80 | 44.90 | 0.00 | - | 1 | 863 | 19.57% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 46.70 | 50.50 | 0.00 | - | 1 | 4 | 19.86% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 50.85 | 54.20 | 0.00 | - | 40 | 1,499 | 19.25% |
© 2024 Yahoo. All rights reserved.