Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00410000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10,071 | 6,084 | 3.13% |
| MSFT240510C00410000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1,773 | 3,631 | 3.13% |
| MSFT240517C00410000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,918 | 6,560 | 1.56% |
| MSFT240524C00410000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 382 | 1,346 | 1.56% |
| MSFT240531C00410000 | 2024-04-29 3:16PM EDT | 2024-05-31 | 6.92 | 0.00 | 0.00 | 0.00 | - | 114 | 537 | 1.56% |
| MSFT240607C00410000 | 2024-04-29 3:59PM EDT | 2024-06-07 | 8.70 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 1.56% |
| MSFT240621C00410000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1,163 | 18,083 | 1.56% |
| MSFT240719C00410000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 14.62 | 0.00 | 0.00 | 0.00 | - | 347 | 8,212 | 0.78% |
| MSFT240816C00410000 | 2024-04-29 3:46PM EDT | 2024-08-16 | 19.53 | 0.00 | 0.00 | 0.00 | - | 69 | 959 | 0.78% |
| MSFT240920C00410000 | 2024-04-29 3:38PM EDT | 2024-09-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 331 | 1,770 | 0.78% |
| MSFT241018C00410000 | 2024-04-29 10:23AM EDT | 2024-10-18 | 26.48 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 0.78% |
| MSFT241115C00410000 | 2024-04-29 3:53PM EDT | 2024-11-15 | 30.96 | 0.00 | 0.00 | 0.00 | - | 19 | 272 | 0.78% |
| MSFT241220C00410000 | 2024-04-29 3:10PM EDT | 2024-12-20 | 33.09 | 0.00 | 0.00 | 0.00 | - | 13 | 2,299 | 0.78% |
| MSFT250117C00410000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 35.44 | 0.00 | 0.00 | 0.00 | - | 18 | 6,589 | 0.39% |
| MSFT250321C00410000 | 2024-04-29 12:56PM EDT | 2025-03-21 | 41.91 | 0.00 | 0.00 | 0.00 | - | 12 | 296 | 0.39% |
| MSFT250620C00410000 | 2024-04-29 3:45PM EDT | 2025-06-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 38 | 2,825 | 0.39% |
| MSFT250919C00410000 | 2024-04-29 10:11AM EDT | 2025-09-19 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.39% |
| MSFT251219C00410000 | 2024-04-29 3:45PM EDT | 2025-12-19 | 62.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,460 | 0.39% |
| MSFT260116C00410000 | 2024-04-29 1:59PM EDT | 2026-01-16 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,132 | 0.39% |
| MSFT260618C00410000 | 2024-04-29 9:32AM EDT | 2026-06-18 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.39% |
| MSFT261218C00410000 | 2024-04-29 3:55PM EDT | 2026-12-18 | 83.95 | 0.00 | 0.00 | 0.00 | - | 4 | 603 | 0.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00410000 | 2024-04-29 3:57PM EDT | 2024-05-03 | 9.23 | 0.00 | 0.00 | 0.00 | - | 349 | 1,731 | 0.00% |
| MSFT240510P00410000 | 2024-04-29 3:44PM EDT | 2024-05-10 | 11.25 | 0.00 | 0.00 | 0.00 | - | 141 | 904 | 0.00% |
| MSFT240517P00410000 | 2024-04-29 3:55PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 882 | 3,695 | 0.00% |
| MSFT240524P00410000 | 2024-04-29 2:26PM EDT | 2024-05-24 | 14.02 | 0.00 | 0.00 | 0.00 | - | 49 | 254 | 0.00% |
| MSFT240531P00410000 | 2024-04-29 3:11PM EDT | 2024-05-31 | 15.50 | 0.00 | 0.00 | 0.00 | - | 21 | 133 | 0.00% |
| MSFT240607P00410000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 16.69 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| MSFT240621P00410000 | 2024-04-29 3:30PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 199 | 4,001 | 0.00% |
| MSFT240719P00410000 | 2024-04-29 10:45AM EDT | 2024-07-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 73 | 1,397 | 0.00% |
| MSFT240816P00410000 | 2024-04-29 3:54PM EDT | 2024-08-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 27 | 3,780 | 0.00% |
| MSFT240920P00410000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1,464 | 0.00% |
| MSFT241018P00410000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 22.15 | 0.00 | 0.00 | 0.00 | - | 31 | 418 | 0.00% |
| MSFT241115P00410000 | 2024-04-29 10:10AM EDT | 2024-11-15 | 29.35 | 0.00 | 0.00 | 0.00 | - | 19 | 328 | 0.00% |
| MSFT241220P00410000 | 2024-04-29 11:14AM EDT | 2024-12-20 | 30.97 | 0.00 | 0.00 | 0.00 | - | 47 | 599 | 0.00% |
| MSFT250117P00410000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 31.60 | 0.00 | 0.00 | 0.00 | - | 42 | 1,838 | 0.00% |
| MSFT250321P00410000 | 2024-04-29 3:42PM EDT | 2025-03-21 | 35.38 | 0.00 | 0.00 | 0.00 | - | 8 | 235 | 0.00% |
| MSFT250620P00410000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| MSFT250919P00410000 | 2024-04-26 3:14PM EDT | 2025-09-19 | 39.22 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 0.00% |
| MSFT260116P00410000 | 2024-04-26 3:55PM EDT | 2026-01-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 89 | 139 | 0.00% |
| MSFT260618P00410000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| MSFT261218P00410000 | 2024-04-26 11:58AM EDT | 2026-12-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.