Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00380000 | 2024-05-10 3:40PM EDT | 2024-05-10 | 34.69 | 33.90 | 35.35 | +2.24 | +6.90% | 35 | 96 | 108.79% |
| MSFT240517C00380000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 34.87 | 33.80 | 36.20 | +2.26 | +6.93% | 30 | 39,027 | 47.78% |
| MSFT240524C00380000 | 2024-05-10 12:54PM EDT | 2024-05-24 | 35.00 | 34.10 | 36.00 | +2.00 | +6.06% | 6 | 37 | 33.50% |
| MSFT240531C00380000 | 2024-05-10 1:00PM EDT | 2024-05-31 | 35.15 | 34.70 | 36.55 | +2.30 | +7.00% | 17 | 90 | 30.65% |
| MSFT240607C00380000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 36.71 | 35.50 | 37.10 | +3.06 | +9.09% | 1 | 54 | 28.99% |
| MSFT240614C00380000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 36.83 | 36.30 | 37.90 | +2.56 | +7.47% | 5 | 3 | 28.72% |
| MSFT240621C00380000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 37.62 | 37.40 | 38.45 | +1.92 | +5.38% | 16 | 2,841 | 27.86% |
| MSFT240719C00380000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 40.80 | 40.60 | 41.15 | +2.45 | +6.39% | 11 | 494 | 27.08% |
| MSFT240816C00380000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 44.59 | 44.35 | 45.10 | +1.44 | +3.34% | 6 | 571 | 28.87% |
| MSFT240920C00380000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 47.80 | 47.85 | 48.50 | +1.90 | +4.14% | 1,400 | 1,941 | 28.92% |
| MSFT241018C00380000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 50.90 | 50.80 | 51.50 | +1.30 | +2.62% | 56 | 96 | 29.49% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 2024-11-15 | 44.48 | 54.85 | 55.80 | 0.00 | - | 2 | 130 | 31.36% |
| MSFT241220C00380000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 58.00 | 57.55 | 58.45 | +1.79 | +3.18% | 6 | 1,263 | 31.11% |
| MSFT250117C00380000 | 2024-05-10 2:00PM EDT | 2025-01-17 | 60.60 | 60.00 | 62.70 | +1.87 | +3.18% | 1 | 1,512 | 32.78% |
| MSFT250321C00380000 | 2024-05-10 9:37AM EDT | 2025-03-21 | 65.00 | 64.35 | 67.95 | +0.25 | +0.39% | 11 | 105 | 33.10% |
| MSFT250620C00380000 | 2024-05-10 12:14PM EDT | 2025-06-20 | 72.85 | 71.65 | 75.40 | +1.22 | +1.70% | 10 | 3,197 | 33.84% |
| MSFT250919C00380000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 78.09 | 78.10 | 82.45 | 0.00 | - | 6 | 10 | 34.57% |
| MSFT251219C00380000 | 2024-05-08 2:01PM EDT | 2025-12-19 | 84.04 | 84.00 | 89.00 | 0.00 | - | 1 | 3,009 | 35.19% |
| MSFT260116C00380000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 86.25 | 86.15 | 90.20 | 0.00 | - | 6 | 727 | 34.99% |
| MSFT260618C00380000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 85.00 | 95.00 | 98.70 | 0.00 | - | 1 | 51 | 35.19% |
| MSFT261218C00380000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 102.00 | 105.00 | 108.50 | 0.00 | - | 2 | 4,631 | 35.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00380000 | 2024-05-10 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 1,961 | 60.16% |
| MSFT240517P00380000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.20 | 0.00 | - | 2,713 | 12,603 | 31.06% |
| MSFT240524P00380000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.36 | -0.13 | -28.26% | 43 | 1,939 | 25.20% |
| MSFT240531P00380000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.50 | -0.15 | -23.81% | 95 | 999 | 22.23% |
| MSFT240607P00380000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 0.65 | 0.61 | 0.75 | -0.28 | -30.11% | 77 | 906 | 21.17% |
| MSFT240614P00380000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 1.02 | 0.92 | 1.10 | -0.28 | -21.54% | 218 | 206 | 20.87% |
| MSFT240621P00380000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.27 | 1.25 | 1.33 | -0.38 | -23.03% | 200 | 5,639 | 20.09% |
| MSFT240628P00380000 | 2024-05-10 12:11PM EDT | 2024-06-28 | 1.76 | 1.35 | 1.92 | -0.26 | -12.87% | 8 | 11 | 20.70% |
| MSFT240719P00380000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 2.64 | 2.62 | 2.76 | -0.61 | -18.77% | 84 | 2,159 | 19.53% |
| MSFT240816P00380000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 5.35 | 5.15 | 5.50 | -0.75 | -12.30% | 26 | 1,284 | 21.48% |
| MSFT240920P00380000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 7.16 | 7.05 | 7.35 | -0.84 | -10.50% | 20 | 2,137 | 20.99% |
| MSFT241018P00380000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 8.83 | 8.50 | 8.90 | -0.79 | -8.21% | 25 | 564 | 20.92% |
| MSFT241115P00380000 | 2024-05-10 3:46PM EDT | 2024-11-15 | 11.35 | 11.05 | 11.45 | -0.85 | -6.97% | 51 | 662 | 21.98% |
| MSFT241220P00380000 | 2024-05-10 3:06PM EDT | 2024-12-20 | 12.78 | 12.55 | 13.15 | -1.67 | -11.56% | 2 | 1,021 | 21.78% |
| MSFT250117P00380000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 13.95 | 13.60 | 14.20 | -1.25 | -8.22% | 18 | 2,136 | 21.44% |
| MSFT250321P00380000 | 2024-05-10 2:13PM EDT | 2025-03-21 | 16.77 | 16.55 | 18.95 | -1.53 | -8.36% | 5 | 2,085 | 22.77% |
| MSFT250620P00380000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 20.44 | 20.10 | 21.00 | -2.16 | -9.56% | 106 | 438 | 21.40% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 30.07 | 23.10 | 25.25 | 0.00 | - | 1 | 7 | 21.83% |
| MSFT251219P00380000 | 2024-05-10 12:40PM EDT | 2025-12-19 | 27.60 | 26.20 | 28.70 | -0.85 | -2.99% | 10 | 617 | 21.90% |
| MSFT260116P00380000 | 2024-05-10 2:26PM EDT | 2026-01-16 | 27.70 | 27.00 | 28.80 | -4.82 | -14.82% | 14 | 1,478 | 21.45% |
| MSFT260618P00380000 | 2024-04-26 9:48AM EDT | 2026-06-18 | 32.10 | 30.90 | 34.50 | -3.26 | -9.22% | 12 | 83 | 21.82% |
| MSFT261218P00380000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 37.40 | 35.40 | 38.30 | 0.00 | - | 1 | 78 | 21.18% |
© 2024 Yahoo. All rights reserved.