Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:430.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00430000 | 2024-04-30 12:31PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 645 | 3,337 | 33.79% |
| MSFT240510C00430000 | 2024-04-30 12:23PM EDT | 2024-05-10 | 0.25 | 0.22 | 0.26 | -0.17 | -40.48% | 1,530 | 3,312 | 26.86% |
| MSFT240517C00430000 | 2024-04-30 12:33PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.57 | -0.38 | -40.86% | 5,503 | 14,255 | 24.49% |
| MSFT240524C00430000 | 2024-04-30 12:18PM EDT | 2024-05-24 | 1.16 | 1.09 | 1.16 | -0.55 | -32.16% | 47 | 473 | 24.60% |
| MSFT240531C00430000 | 2024-04-30 12:16PM EDT | 2024-05-31 | 1.64 | 1.45 | 1.51 | -0.56 | -25.45% | 92 | 811 | 23.35% |
| MSFT240607C00430000 | 2024-04-30 12:24PM EDT | 2024-06-07 | 2.14 | 1.84 | 2.09 | -0.60 | -21.90% | 24 | 322 | 23.29% |
| MSFT240621C00430000 | 2024-04-30 12:26PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.35 | -1.01 | -22.90% | 315 | 7,475 | 23.40% |
| MSFT240719C00430000 | 2024-04-30 12:05PM EDT | 2024-07-19 | 6.05 | 5.75 | 5.90 | -1.19 | -16.44% | 68 | 2,233 | 23.66% |
| MSFT240816C00430000 | 2024-04-30 11:43AM EDT | 2024-08-16 | 10.10 | 9.80 | 10.00 | -1.55 | -13.30% | 20 | 1,521 | 26.12% |
| MSFT240920C00430000 | 2024-04-30 12:09PM EDT | 2024-09-20 | 13.15 | 12.90 | 13.05 | -1.60 | -10.85% | 38 | 1,265 | 26.18% |
| MSFT241018C00430000 | 2024-04-30 12:09PM EDT | 2024-10-18 | 15.75 | 15.50 | 15.65 | -1.10 | -6.53% | 14 | 455 | 26.56% |
| MSFT241115C00430000 | 2024-04-30 9:39AM EDT | 2024-11-15 | 21.32 | 19.55 | 19.85 | -0.17 | -0.79% | 10 | 266 | 28.44% |
| MSFT241220C00430000 | 2024-04-30 11:07AM EDT | 2024-12-20 | 23.00 | 22.25 | 22.50 | -1.45 | -5.93% | 3 | 1,859 | 28.41% |
| MSFT250117C00430000 | 2024-04-30 12:18PM EDT | 2025-01-17 | 24.95 | 24.30 | 24.65 | -1.68 | -6.31% | 25 | 2,360 | 28.51% |
| MSFT250321C00430000 | 2024-04-30 11:56AM EDT | 2025-03-21 | 30.80 | 30.35 | 30.55 | -2.13 | -6.47% | 24 | 222 | 29.65% |
| MSFT250620C00430000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 39.17 | 37.10 | 37.60 | -1.23 | -3.04% | 15 | 1,416 | 30.43% |
| MSFT250919C00430000 | 2024-04-26 10:00AM EDT | 2025-09-19 | 52.00 | 43.55 | 44.85 | 0.00 | - | 4 | 13 | 31.48% |
| MSFT251219C00430000 | 2024-04-30 12:00PM EDT | 2025-12-19 | 51.39 | 50.30 | 51.20 | -6.34 | -10.98% | 2 | 578 | 32.14% |
| MSFT260116C00430000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 59.00 | 51.90 | 53.60 | 0.00 | - | 3 | 3,164 | 32.57% |
| MSFT260618C00430000 | 2024-04-29 3:06PM EDT | 2026-06-18 | 63.68 | 61.05 | 62.70 | +0.18 | +0.28% | 1 | 27 | 33.15% |
| MSFT261218C00430000 | 2024-04-29 2:26PM EDT | 2026-12-18 | 74.04 | 69.20 | 72.40 | 0.00 | - | 52 | 517 | 33.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00430000 | 2024-04-29 2:45PM EDT | 2024-05-03 | 29.10 | 32.95 | 34.05 | 0.00 | - | 561 | 6 | 0.00% |
| MSFT240510P00430000 | 2024-04-30 12:01PM EDT | 2024-05-10 | 33.13 | 32.90 | 34.25 | +4.31 | +14.95% | 33 | 135 | 0.00% |
| MSFT240517P00430000 | 2024-04-30 11:02AM EDT | 2024-05-17 | 31.48 | 33.65 | 34.30 | +1.03 | +3.38% | 10 | 3,647 | 0.00% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 24.78 | 33.55 | 34.65 | 0.00 | - | 25 | 29 | 0.00% |
| MSFT240531P00430000 | 2024-04-30 11:57AM EDT | 2024-05-31 | 33.28 | 33.90 | 35.25 | +1.78 | +5.65% | 2 | 33 | 15.67% |
| MSFT240607P00430000 | 2024-04-26 2:57PM EDT | 2024-06-07 | 24.43 | 34.40 | 35.00 | 0.00 | - | 15 | 10 | 8.59% |
| MSFT240621P00430000 | 2024-04-30 11:48AM EDT | 2024-06-21 | 34.90 | 35.10 | 36.00 | +2.90 | +9.06% | 3 | 5,728 | 16.29% |
| MSFT240719P00430000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 34.30 | 36.20 | 36.80 | +6.10 | +21.63% | 1 | 2,853 | 15.47% |
| MSFT240816P00430000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 42.40 | 38.65 | 39.45 | 0.00 | - | 24 | 501 | 18.18% |
| MSFT240920P00430000 | 2024-04-30 10:17AM EDT | 2024-09-20 | 38.00 | 39.85 | 40.35 | +1.05 | +2.84% | 2 | 1,420 | 17.04% |
| MSFT241018P00430000 | 2024-04-30 11:12AM EDT | 2024-10-18 | 40.95 | 41.20 | 41.95 | +7.92 | +23.98% | 15 | 109 | 17.48% |
| MSFT241115P00430000 | 2024-04-30 12:01PM EDT | 2024-11-15 | 42.96 | 43.45 | 44.20 | -5.58 | -11.50% | 30 | 248 | 18.52% |
| MSFT241220P00430000 | 2024-04-29 10:24AM EDT | 2024-12-20 | 42.40 | 44.85 | 45.45 | 0.00 | - | 7 | 1,746 | 18.22% |
| MSFT250117P00430000 | 2024-04-26 9:54AM EDT | 2025-01-17 | 38.95 | 45.45 | 46.45 | 0.00 | - | 112 | 1,136 | 18.07% |
| MSFT250321P00430000 | 2024-04-29 3:59PM EDT | 2025-03-21 | 45.25 | 48.30 | 49.55 | 0.00 | - | 5 | 1,369 | 18.52% |
| MSFT250620P00430000 | 2024-04-26 2:05PM EDT | 2025-06-20 | 45.30 | 51.75 | 52.85 | 0.00 | - | 1 | 133 | 18.47% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 54.30 | 55.45 | 0.00 | - | 1 | 9 | 18.21% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 57.40 | 59.70 | 0.00 | - | 2 | 69 | 18.95% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 58.05 | 60.10 | 0.00 | - | 23 | 282 | 18.72% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 13.36% |
| MSFT261218P00430000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 68.75 | 63.95 | 67.55 | 0.00 | - | 1 | 79 | 18.08% |
© 2024 Yahoo. All rights reserved.