Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00345000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 64.80 | 60.15 | 64.00 | -20.20 | -23.76% | 56 | 3 | 71.39% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 2024-05-10 | 55.28 | 61.00 | 64.50 | 0.00 | - | 2 | 5 | 58.03% |
| MSFT240517C00345000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 63.36 | 61.00 | 64.85 | -0.90 | -1.40% | 1 | 390 | 60.52% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 61.60 | 65.00 | 0.00 | - | 1 | 3 | 53.09% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 62.35 | 65.45 | +7.80 | +13.21% | 1 | 2 | 49.26% |
| MSFT240621C00345000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 67.30 | 63.90 | 67.00 | +14.70 | +27.95% | 2 | 1,818 | 43.38% |
| MSFT240719C00345000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 59.75 | 65.05 | 69.40 | 0.00 | - | 6 | 168 | 40.46% |
| MSFT240816C00345000 | 2024-04-25 1:16PM EDT | 2024-08-16 | 62.59 | 69.10 | 72.00 | 0.00 | - | 3 | 40 | 39.37% |
| MSFT240920C00345000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 67.55 | 71.75 | 73.40 | 0.00 | - | 7 | 577 | 36.30% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 74.25 | 75.75 | 0.00 | - | 2 | 73 | 36.16% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 44.13% |
| MSFT241220C00345000 | 2024-04-25 11:24AM EDT | 2024-12-20 | 69.38 | 78.70 | 81.15 | 0.00 | - | 4 | 341 | 36.42% |
| MSFT250117C00345000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 84.80 | 81.80 | 83.55 | +12.80 | +17.78% | 13 | 1,188 | 36.65% |
| MSFT250620C00345000 | 2024-04-25 11:53AM EDT | 2025-06-20 | 83.57 | 91.70 | 95.10 | 0.00 | - | 5 | 375 | 37.31% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 2025-12-19 | 102.20 | 103.25 | 107.00 | 0.00 | - | 3 | 708 | 37.97% |
| MSFT260116C00345000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 108.81 | 104.00 | 107.90 | +7.06 | +6.94% | 1 | 71 | 37.62% |
| MSFT260618C00345000 | 2024-04-26 9:54AM EDT | 2026-06-18 | 117.52 | 112.65 | 117.00 | -8.57 | -6.80% | 2 | 33 | 38.26% |
| MSFT261218C00345000 | 2024-04-26 3:37PM EDT | 2026-12-18 | 125.20 | 120.50 | 125.50 | +12.50 | +11.09% | 1 | 2,888 | 38.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00345000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.78 | -95.12% | 224 | 408 | 47.27% |
| MSFT240510P00345000 | 2024-04-26 3:16PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.14 | -1.08 | -90.76% | 358 | 285 | 38.09% |
| MSFT240517P00345000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.27 | -1.57 | -87.71% | 298 | 2,532 | 34.33% |
| MSFT240524P00345000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.44 | -1.52 | -80.85% | 41 | 274 | 32.25% |
| MSFT240531P00345000 | 2024-04-26 2:00PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.58 | -1.82 | -80.18% | 43 | 36 | 30.34% |
| MSFT240621P00345000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.96 | 0.97 | 1.07 | -2.04 | -68.00% | 305 | 1,892 | 27.16% |
| MSFT240719P00345000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 1.66 | 1.75 | 1.86 | -2.27 | -57.76% | 99 | 1,191 | 25.29% |
| MSFT240816P00345000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 3.20 | 3.35 | 3.60 | -2.58 | -44.64% | 3 | 456 | 26.37% |
| MSFT240920P00345000 | 2024-04-26 1:19PM EDT | 2024-09-20 | 4.45 | 4.50 | 4.85 | -2.68 | -37.59% | 64 | 2,640 | 25.36% |
| MSFT241018P00345000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 5.27 | 5.45 | 5.85 | -3.08 | -36.89% | 67 | 190 | 24.81% |
| MSFT241115P00345000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 7.20 | 7.20 | 7.65 | -3.70 | -33.94% | 7 | 117 | 25.49% |
| MSFT241220P00345000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 8.52 | 8.35 | 8.90 | -2.53 | -22.90% | 14 | 299 | 25.01% |
| MSFT250117P00345000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 9.54 | 9.35 | 9.85 | -2.68 | -21.93% | 30 | 2,290 | 24.69% |
| MSFT250620P00345000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 20.10 | 14.50 | 15.45 | 0.00 | - | 3 | 1,329 | 24.15% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 23.83 | 19.60 | 22.50 | 0.00 | - | 1 | 157 | 24.55% |
| MSFT260116P00345000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 24.25 | 19.10 | 22.25 | 0.00 | - | 16 | 434 | 23.85% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 22.00 | 25.20 | 0.00 | - | 2 | 28 | 22.95% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 27.30 | 30.50 | 0.00 | - | 55 | 68 | 23.13% |
© 2024 Yahoo. All rights reserved.