Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:395.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00395000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 9.28 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| MSFT240510C00395000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 11.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MSFT240517C00395000 | 2024-04-29 3:55PM EDT | 2024-05-17 | 12.44 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-04-29 2:42PM EDT | 2024-05-24 | 13.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-04-29 2:49PM EDT | 2024-05-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240607C00395000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-04-29 3:51PM EDT | 2024-07-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-04-29 3:56PM EDT | 2024-08-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-04-29 3:03PM EDT | 2024-09-20 | 30.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-04-29 9:48AM EDT | 2024-10-18 | 34.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-04-26 3:16PM EDT | 2024-11-15 | 43.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-04-29 12:40PM EDT | 2024-12-20 | 41.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-04-29 11:30AM EDT | 2025-01-17 | 43.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-04-29 3:14PM EDT | 2025-06-20 | 57.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-04-25 12:12PM EDT | 2025-12-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-04-29 10:27AM EDT | 2026-01-16 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-04-25 3:39PM EDT | 2026-06-18 | 81.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 89.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00395000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3,768 | 0 | 3.13% |
| MSFT240510P00395000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 3.38 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| MSFT240517P00395000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 4.94 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 1.56% |
| MSFT240524P00395000 | 2024-04-29 3:46PM EDT | 2024-05-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| MSFT240531P00395000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MSFT240607P00395000 | 2024-04-29 3:04PM EDT | 2024-06-07 | 8.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MSFT240621P00395000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| MSFT240719P00395000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| MSFT240816P00395000 | 2024-04-29 1:21PM EDT | 2024-08-16 | 15.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT240920P00395000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| MSFT241018P00395000 | 2024-04-29 3:12PM EDT | 2024-10-18 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT241115P00395000 | 2024-04-29 9:56AM EDT | 2024-11-15 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT241220P00395000 | 2024-04-29 11:14AM EDT | 2024-12-20 | 24.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MSFT250117P00395000 | 2024-04-26 12:43PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| MSFT250620P00395000 | 2024-04-25 2:30PM EDT | 2025-06-20 | 35.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
| MSFT251219P00395000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSFT260116P00395000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT261218P00395000 | 2024-04-26 1:47PM EDT | 2026-12-18 | 44.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.