Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00430000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,705 | 0 | 6.25% |
| MSFT240517C00430000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 6.25% |
| MSFT240524C00430000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| MSFT240531C00430000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| MSFT240607C00430000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| MSFT240614C00430000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 5.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MSFT240621C00430000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 3.13% |
| MSFT240719C00430000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| MSFT240816C00430000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT240920C00430000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MSFT241018C00430000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 20.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MSFT241115C00430000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT241220C00430000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT250117C00430000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.78% |
| MSFT250321C00430000 | 2024-05-06 12:04PM EDT | 2025-03-21 | 35.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| MSFT250620C00430000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| MSFT250919C00430000 | 2024-05-06 9:35AM EDT | 2025-09-19 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 2025-12-19 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116C00430000 | 2024-05-06 1:27PM EDT | 2026-01-16 | 58.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MSFT260618C00430000 | 2024-05-03 3:15PM EDT | 2026-06-18 | 66.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00430000 | 2024-05-06 3:36PM EDT | 2026-12-18 | 79.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00430000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 16.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240517P00430000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1,773 | 0 | 0.00% |
| MSFT240524P00430000 | 2024-05-02 1:42PM EDT | 2024-05-24 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00430000 | 2024-05-06 11:31AM EDT | 2024-05-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240607P00430000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 19.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240614P00430000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 25.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00430000 | 2024-05-06 2:20PM EDT | 2024-06-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240719P00430000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00430000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00430000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1,664 | 0 | 0.00% |
| MSFT241018P00430000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00430000 | 2024-05-01 11:19AM EDT | 2024-11-15 | 44.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT241220P00430000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| MSFT250117P00430000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MSFT250321P00430000 | 2024-05-06 9:54AM EDT | 2025-03-21 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00430000 | 2024-05-03 12:20PM EDT | 2025-06-20 | 46.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00430000 | 2024-05-01 12:57PM EDT | 2026-12-18 | 67.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.