Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:385.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00385000 | 2024-04-30 11:31AM EDT | 2024-05-03 | 12.75 | 12.90 | 13.25 | -2.90 | -18.53% | 46 | 170 | 32.67% |
| MSFT240510C00385000 | 2024-04-30 11:30AM EDT | 2024-05-10 | 14.70 | 14.55 | 15.00 | -4.05 | -21.60% | 25 | 94 | 28.20% |
| MSFT240517C00385000 | 2024-04-30 10:44AM EDT | 2024-05-17 | 17.70 | 15.85 | 16.75 | -0.67 | -3.65% | 23 | 1,425 | 27.92% |
| MSFT240524C00385000 | 2024-04-29 3:45PM EDT | 2024-05-24 | 21.00 | 17.30 | 17.75 | 0.00 | - | 14 | 155 | 26.42% |
| MSFT240531C00385000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 18.25 | 18.35 | 18.65 | -3.55 | -16.28% | 17 | 40 | 25.49% |
| MSFT240607C00385000 | 2024-04-29 11:19AM EDT | 2024-06-07 | 22.55 | 19.45 | 19.90 | 0.00 | - | 2 | 3 | 25.73% |
| MSFT240621C00385000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 21.85 | 21.80 | 22.15 | -2.86 | -11.57% | 19 | 2,665 | 26.07% |
| MSFT240719C00385000 | 2024-04-30 11:05AM EDT | 2024-07-19 | 26.50 | 25.75 | 26.00 | -2.32 | -8.05% | 2 | 549 | 26.54% |
| MSFT240816C00385000 | 2024-04-29 12:59PM EDT | 2024-08-16 | 33.69 | 30.35 | 31.10 | 0.00 | - | 4 | 195 | 29.01% |
| MSFT240920C00385000 | 2024-04-29 10:23AM EDT | 2024-09-20 | 37.77 | 34.25 | 34.65 | 0.00 | - | 1 | 1,107 | 28.94% |
| MSFT241018C00385000 | 2024-04-29 3:14PM EDT | 2024-10-18 | 40.00 | 37.30 | 37.75 | -0.10 | -0.25% | 1 | 76 | 29.42% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 50.75 | 41.15 | 42.60 | 0.00 | - | 4 | 84 | 31.55% |
| MSFT241220C00385000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 47.10 | 44.00 | 45.00 | 0.00 | - | 2 | 455 | 31.05% |
| MSFT250117C00385000 | 2024-04-30 10:45AM EDT | 2025-01-17 | 48.80 | 46.35 | 47.35 | -1.05 | -2.11% | 32 | 1,217 | 31.16% |
| MSFT250620C00385000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 62.00 | 59.95 | 61.35 | -6.81 | -9.90% | 1 | 369 | 33.28% |
| MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 72.10 | 72.50 | 73.85 | 0.00 | - | 1 | 444 | 34.17% |
| MSFT260116C00385000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 81.00 | 74.50 | 75.80 | 0.00 | - | 1 | 153 | 34.37% |
| MSFT260618C00385000 | 2024-04-25 10:24AM EDT | 2026-06-18 | 83.05 | 82.10 | 85.75 | 0.00 | - | 2 | 18 | 35.32% |
| MSFT261218C00385000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 99.90 | 92.55 | 94.40 | 0.00 | - | 1 | 531 | 35.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00385000 | 2024-04-30 11:37AM EDT | 2024-05-03 | 0.72 | 0.73 | 0.77 | +0.28 | +63.64% | 4,170 | 2,142 | 26.71% |
| MSFT240510P00385000 | 2024-04-30 11:35AM EDT | 2024-05-10 | 2.06 | 2.02 | 2.09 | +0.77 | +59.69% | 209 | 2,074 | 23.40% |
| MSFT240517P00385000 | 2024-04-30 11:34AM EDT | 2024-05-17 | 3.45 | 3.30 | 3.40 | +0.99 | +40.24% | 338 | 5,802 | 23.02% |
| MSFT240524P00385000 | 2024-04-30 11:31AM EDT | 2024-05-24 | 4.65 | 4.50 | 4.60 | +1.30 | +38.81% | 57 | 623 | 22.95% |
| MSFT240531P00385000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 5.33 | 5.15 | 5.40 | +1.23 | +30.00% | 50 | 1,495 | 22.24% |
| MSFT240607P00385000 | 2024-04-30 10:54AM EDT | 2024-06-07 | 5.85 | 5.90 | 6.20 | +0.91 | +18.42% | 6 | 111 | 21.88% |
| MSFT240621P00385000 | 2024-04-30 11:11AM EDT | 2024-06-21 | 7.35 | 7.45 | 7.55 | +1.35 | +22.50% | 64 | 4,049 | 21.23% |
| MSFT240719P00385000 | 2024-04-30 10:47AM EDT | 2024-07-19 | 8.80 | 9.70 | 9.90 | +0.35 | +4.14% | 2 | 2,199 | 20.57% |
| MSFT240816P00385000 | 2024-04-29 1:21PM EDT | 2024-08-16 | 12.06 | 13.35 | 13.55 | 0.00 | - | 91 | 825 | 22.20% |
| MSFT240920P00385000 | 2024-04-30 11:10AM EDT | 2024-09-20 | 15.40 | 15.45 | 15.65 | +1.15 | +8.07% | 50 | 1,814 | 21.52% |
| MSFT241018P00385000 | 2024-04-30 9:46AM EDT | 2024-10-18 | 16.45 | 17.05 | 17.30 | +0.80 | +5.11% | 5 | 519 | 21.28% |
| MSFT241115P00385000 | 2024-04-30 11:37AM EDT | 2024-11-15 | 19.75 | 19.65 | 19.95 | +3.55 | +21.91% | 15 | 201 | 22.08% |
| MSFT241220P00385000 | 2024-04-30 9:39AM EDT | 2024-12-20 | 20.60 | 21.35 | 21.80 | -0.15 | -0.72% | 48 | 610 | 21.88% |
| MSFT250117P00385000 | 2024-04-26 3:31PM EDT | 2025-01-17 | 18.80 | 22.55 | 22.85 | 0.00 | - | 29 | 1,206 | 21.49% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 29.40 | 31.60 | 0.00 | - | 1 | 107 | 22.41% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 34.85 | 35.40 | 36.70 | 0.00 | - | 1 | 133 | 21.29% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 36.35 | 37.65 | 0.00 | - | 13 | 573 | 21.29% |
| MSFT260618P00385000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 35.42 | 40.15 | 41.60 | 0.00 | - | 1 | 47 | 20.85% |
| MSFT261218P00385000 | 2024-04-29 3:23PM EDT | 2026-12-18 | 43.52 | 43.35 | 45.55 | 0.00 | - | 1 | 28 | 20.35% |
© 2024 Yahoo. All rights reserved.