Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:405.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00405000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10,620 | 0 | 1.56% |
| MSFT240510C00405000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 0.78% |
| MSFT240517C00405000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 0.78% |
| MSFT240524C00405000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 8.60 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.78% |
| MSFT240531C00405000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 9.65 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.78% |
| MSFT240607C00405000 | 2024-04-29 3:59PM EDT | 2024-06-07 | 10.72 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| MSFT240621C00405000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 0.39% |
| MSFT240719C00405000 | 2024-04-29 3:52PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.39% |
| MSFT240816C00405000 | 2024-04-29 3:54PM EDT | 2024-08-16 | 22.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.39% |
| MSFT240920C00405000 | 2024-04-29 3:55PM EDT | 2024-09-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| MSFT241018C00405000 | 2024-04-29 3:06PM EDT | 2024-10-18 | 27.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| MSFT241115C00405000 | 2024-04-29 2:30PM EDT | 2024-11-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MSFT241220C00405000 | 2024-04-29 3:59PM EDT | 2024-12-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| MSFT250117C00405000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 37.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| MSFT250620C00405000 | 2024-04-29 3:32PM EDT | 2025-06-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| MSFT251219C00405000 | 2024-04-29 3:18PM EDT | 2025-12-19 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT260116C00405000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MSFT260618C00405000 | 2024-04-25 3:52PM EDT | 2026-06-18 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MSFT261218C00405000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 85.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00405000 | 2024-04-29 3:57PM EDT | 2024-05-03 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 0.00% |
| MSFT240510P00405000 | 2024-04-29 3:53PM EDT | 2024-05-10 | 7.70 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 0.00% |
| MSFT240517P00405000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| MSFT240524P00405000 | 2024-04-29 3:01PM EDT | 2024-05-24 | 11.55 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MSFT240531P00405000 | 2024-04-29 1:57PM EDT | 2024-05-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT240607P00405000 | 2024-04-29 3:48PM EDT | 2024-06-07 | 12.45 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| MSFT240621P00405000 | 2024-04-29 3:50PM EDT | 2024-06-21 | 14.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| MSFT240719P00405000 | 2024-04-29 3:50PM EDT | 2024-07-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| MSFT240816P00405000 | 2024-04-29 2:47PM EDT | 2024-08-16 | 20.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240920P00405000 | 2024-04-29 2:12PM EDT | 2024-09-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT241018P00405000 | 2024-04-29 12:41PM EDT | 2024-10-18 | 23.85 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| MSFT241115P00405000 | 2024-04-29 12:22PM EDT | 2024-11-15 | 26.75 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| MSFT241220P00405000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 26.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117P00405000 | 2024-04-29 11:15AM EDT | 2025-01-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT250620P00405000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00405000 | 2024-04-29 3:13PM EDT | 2026-01-16 | 43.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT260618P00405000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 53.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT261218P00405000 | 2024-04-29 11:14AM EDT | 2026-12-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.