Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00400000 | 2024-04-30 2:56PM EDT | 2024-05-03 | 2.00 | 1.98 | 2.03 | -3.84 | -65.98% | 12,941 | 3,349 | 26.23% |
| MSFT240510C00400000 | 2024-04-30 2:56PM EDT | 2024-05-10 | 4.15 | 4.05 | 4.15 | -3.75 | -48.39% | 3,272 | 1,649 | 24.29% |
| MSFT240517C00400000 | 2024-04-30 2:56PM EDT | 2024-05-17 | 5.50 | 5.50 | 5.60 | -4.10 | -42.49% | 5,259 | 6,798 | 23.32% |
| MSFT240524C00400000 | 2024-04-30 2:46PM EDT | 2024-05-24 | 7.30 | 7.10 | 7.20 | -4.10 | -35.96% | 432 | 783 | 23.78% |
| MSFT240531C00400000 | 2024-04-30 2:55PM EDT | 2024-05-31 | 8.07 | 8.00 | 8.20 | -4.23 | -34.39% | 490 | 447 | 23.21% |
| MSFT240607C00400000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 9.23 | 9.10 | 9.40 | -4.12 | -30.86% | 72 | 91 | 23.39% |
| MSFT240621C00400000 | 2024-04-30 2:54PM EDT | 2024-06-21 | 11.35 | 11.40 | 11.55 | -4.55 | -28.62% | 758 | 13,704 | 23.69% |
| MSFT240719C00400000 | 2024-04-30 2:51PM EDT | 2024-07-19 | 15.30 | 15.25 | 15.45 | -4.60 | -23.12% | 308 | 5,100 | 24.45% |
| MSFT240816C00400000 | 2024-04-30 2:56PM EDT | 2024-08-16 | 20.37 | 20.20 | 20.35 | -4.58 | -18.36% | 350 | 1,371 | 26.78% |
| MSFT240920C00400000 | 2024-04-30 2:51PM EDT | 2024-09-20 | 23.80 | 23.95 | 24.15 | -4.75 | -16.64% | 85 | 2,108 | 27.15% |
| MSFT241018C00400000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 27.20 | 26.95 | 27.25 | -4.52 | -14.25% | 15 | 287 | 27.71% |
| MSFT241115C00400000 | 2024-04-29 3:53PM EDT | 2024-11-15 | 32.41 | 31.30 | 31.85 | -3.80 | -10.49% | 1 | 140 | 29.65% |
| MSFT241220C00400000 | 2024-04-30 2:47PM EDT | 2024-12-20 | 34.56 | 34.10 | 34.90 | -3.18 | -8.43% | 73 | 1,400 | 29.77% |
| MSFT250117C00400000 | 2024-04-30 2:52PM EDT | 2025-01-17 | 36.75 | 36.65 | 36.95 | -4.51 | -10.93% | 389 | 7,606 | 29.68% |
| MSFT250321C00400000 | 2024-04-30 2:38PM EDT | 2025-03-21 | 43.22 | 42.40 | 43.05 | -4.48 | -9.39% | 17 | 376 | 30.78% |
| MSFT250620C00400000 | 2024-04-30 2:28PM EDT | 2025-06-20 | 50.62 | 49.70 | 50.75 | -4.23 | -7.71% | 11 | 2,420 | 31.82% |
| MSFT250919C00400000 | 2024-04-30 2:28PM EDT | 2025-09-19 | 56.37 | 56.40 | 57.15 | -4.73 | -7.74% | 2 | 28 | 32.31% |
| MSFT251219C00400000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 63.20 | 62.70 | 63.65 | -4.75 | -6.99% | 3 | 1,346 | 33.02% |
| MSFT260116C00400000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 65.00 | 64.45 | 65.00 | -3.95 | -5.73% | 51 | 2,002 | 32.94% |
| MSFT260618C00400000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 75.80 | 73.35 | 75.55 | -3.19 | -4.04% | 2 | 235 | 34.22% |
| MSFT261218C00400000 | 2024-04-30 2:55PM EDT | 2026-12-18 | 83.50 | 82.35 | 85.25 | -5.40 | -6.07% | 32 | 1,513 | 34.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00400000 | 2024-04-30 2:55PM EDT | 2024-05-03 | 8.20 | 8.10 | 8.40 | +4.80 | +135.98% | 3,888 | 3,684 | 29.66% |
| MSFT240510P00400000 | 2024-04-30 2:56PM EDT | 2024-05-10 | 9.80 | 9.75 | 9.95 | +4.76 | +94.44% | 710 | 1,057 | 24.02% |
| MSFT240517P00400000 | 2024-04-30 2:56PM EDT | 2024-05-17 | 11.48 | 11.40 | 11.60 | +4.23 | +58.34% | 1,173 | 7,253 | 23.71% |
| MSFT240524P00400000 | 2024-04-30 2:39PM EDT | 2024-05-24 | 12.15 | 12.70 | 12.90 | +3.95 | +48.17% | 40 | 470 | 23.37% |
| MSFT240531P00400000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 13.55 | 13.25 | 13.55 | +4.65 | +52.25% | 96 | 324 | 22.08% |
| MSFT240607P00400000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 14.03 | 13.50 | 14.55 | +3.24 | +30.03% | 41 | 140 | 21.98% |
| MSFT240621P00400000 | 2024-04-30 2:53PM EDT | 2024-06-21 | 15.82 | 15.60 | 15.80 | +4.32 | +37.57% | 115 | 6,549 | 20.97% |
| MSFT240719P00400000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 17.85 | 17.90 | 18.05 | +4.05 | +29.35% | 153 | 3,141 | 20.02% |
| MSFT240816P00400000 | 2024-04-30 2:01PM EDT | 2024-08-16 | 20.15 | 21.40 | 21.65 | +2.29 | +12.82% | 78 | 1,568 | 21.47% |
| MSFT240920P00400000 | 2024-04-30 12:49PM EDT | 2024-09-20 | 22.92 | 23.50 | 23.70 | +3.12 | +15.76% | 33 | 2,989 | 20.76% |
| MSFT241018P00400000 | 2024-04-30 2:33PM EDT | 2024-10-18 | 24.70 | 25.05 | 25.35 | +3.05 | +14.09% | 25 | 729 | 20.53% |
| MSFT241115P00400000 | 2024-04-30 2:52PM EDT | 2024-11-15 | 27.85 | 27.80 | 28.10 | +3.65 | +15.08% | 10 | 387 | 21.40% |
| MSFT241220P00400000 | 2024-04-30 1:55PM EDT | 2024-12-20 | 28.40 | 29.60 | 29.90 | +2.15 | +8.19% | 10,469 | 1,336 | 21.17% |
| MSFT250117P00400000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 30.31 | 30.60 | 30.95 | +3.31 | +12.26% | 43 | 4,272 | 20.80% |
| MSFT250321P00400000 | 2024-04-30 1:40PM EDT | 2025-03-21 | 32.90 | 33.60 | 34.25 | +2.37 | +7.76% | 10 | 1,292 | 20.91% |
| MSFT250620P00400000 | 2024-04-30 12:29PM EDT | 2025-06-20 | 35.98 | 37.45 | 38.20 | +1.38 | +3.99% | 7 | 597 | 20.84% |
| MSFT250919P00400000 | 2024-04-30 11:51AM EDT | 2025-09-19 | 40.50 | 40.60 | 43.00 | +1.43 | +3.66% | 1 | 26 | 21.48% |
| MSFT251219P00400000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 40.40 | 43.45 | 44.60 | 0.00 | - | 20 | 2,007 | 20.58% |
| MSFT260116P00400000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.55 | 44.20 | 45.05 | +1.55 | +3.78% | 4 | 408 | 20.33% |
| MSFT260618P00400000 | 2024-04-30 2:28PM EDT | 2026-06-18 | 48.00 | 48.20 | 49.70 | +2.55 | +5.61% | 4 | 67 | 20.27% |
| MSFT261218P00400000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 50.00 | 50.90 | 52.85 | 0.00 | - | 62 | 375 | 19.48% |
© 2024 Yahoo. All rights reserved.