Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00420000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,497 | 0 | 12.50% |
| MSFT240510C00420000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 6.25% |
| MSFT240517C00420000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3,759 | 0 | 3.13% |
| MSFT240524C00420000 | 2024-04-29 3:58PM EDT | 2024-05-24 | 3.50 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| MSFT240531C00420000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| MSFT240607C00420000 | 2024-04-29 3:47PM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| MSFT240621C00420000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 3.13% |
| MSFT240719C00420000 | 2024-04-29 3:52PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| MSFT240816C00420000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| MSFT240920C00420000 | 2024-04-29 3:56PM EDT | 2024-09-20 | 18.89 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| MSFT241018C00420000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 21.72 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MSFT241115C00420000 | 2024-04-29 3:55PM EDT | 2024-11-15 | 26.33 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| MSFT241220C00420000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250117C00420000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 31.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| MSFT250321C00420000 | 2024-04-29 1:06PM EDT | 2025-03-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT250620C00420000 | 2024-04-29 12:36PM EDT | 2025-06-20 | 44.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT250919C00420000 | 2024-04-26 1:22PM EDT | 2025-09-19 | 55.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219C00420000 | 2024-04-26 1:24PM EDT | 2025-12-19 | 64.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260116C00420000 | 2024-04-29 3:54PM EDT | 2026-01-16 | 60.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MSFT260618C00420000 | 2024-04-29 3:59PM EDT | 2026-06-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT261218C00420000 | 2024-04-29 1:45PM EDT | 2026-12-18 | 79.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00420000 | 2024-04-29 3:34PM EDT | 2024-05-03 | 18.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240510P00420000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 20.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240517P00420000 | 2024-04-29 3:29PM EDT | 2024-05-17 | 20.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240524P00420000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 16.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240531P00420000 | 2024-04-29 11:36AM EDT | 2024-05-31 | 22.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240607P00420000 | 2024-04-29 3:29PM EDT | 2024-06-07 | 22.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240621P00420000 | 2024-04-29 3:12PM EDT | 2024-06-21 | 24.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240719P00420000 | 2024-04-29 12:10PM EDT | 2024-07-19 | 25.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240816P00420000 | 2024-04-29 1:27PM EDT | 2024-08-16 | 28.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240920P00420000 | 2024-04-29 2:47PM EDT | 2024-09-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT241018P00420000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 29.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT241115P00420000 | 2024-04-29 1:55PM EDT | 2024-11-15 | 34.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00420000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00420000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 34.70 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| MSFT250321P00420000 | 2024-04-29 10:20AM EDT | 2025-03-21 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00420000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 40.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250919P00420000 | 2024-04-17 9:40AM EDT | 2025-09-19 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00420000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.