Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00440000 | 2024-04-29 3:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,836 | 5,573 | 25.00% |
| MSFT240510C00440000 | 2024-04-29 3:42PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 247 | 730 | 12.50% |
| MSFT240517C00440000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 795 | 8,754 | 6.25% |
| MSFT240524C00440000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 204 | 467 | 6.25% |
| MSFT240531C00440000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 175 | 426 | 6.25% |
| MSFT240607C00440000 | 2024-04-29 3:16PM EDT | 2024-06-07 | 1.51 | 0.00 | 0.00 | 0.00 | - | 165 | 196 | 6.25% |
| MSFT240621C00440000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 812 | 8,718 | 6.25% |
| MSFT240719C00440000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 4.92 | 0.00 | 0.00 | 0.00 | - | 339 | 2,431 | 3.13% |
| MSFT240816C00440000 | 2024-04-29 3:52PM EDT | 2024-08-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 43 | 3,149 | 3.13% |
| MSFT240920C00440000 | 2024-04-29 2:57PM EDT | 2024-09-20 | 11.48 | 0.00 | 0.00 | 0.00 | - | 16 | 2,291 | 3.13% |
| MSFT241018C00440000 | 2024-04-29 1:57PM EDT | 2024-10-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 13 | 229 | 3.13% |
| MSFT241115C00440000 | 2024-04-29 3:36PM EDT | 2024-11-15 | 18.19 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 3.13% |
| MSFT241220C00440000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 20.12 | 0.00 | 0.00 | 0.00 | - | 323 | 2,765 | 3.13% |
| MSFT250117C00440000 | 2024-04-29 3:58PM EDT | 2025-01-17 | 23.34 | 0.00 | 0.00 | 0.00 | - | 28 | 2,423 | 3.13% |
| MSFT250321C00440000 | 2024-04-29 3:44PM EDT | 2025-03-21 | 28.25 | 0.00 | 0.00 | 0.00 | - | 17 | 494 | 1.56% |
| MSFT250620C00440000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 22 | 865 | 1.56% |
| MSFT250919C00440000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 39.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| MSFT251219C00440000 | 2024-04-29 10:48AM EDT | 2025-12-19 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 938 | 1.56% |
| MSFT260116C00440000 | 2024-04-29 12:14PM EDT | 2026-01-16 | 50.06 | 0.00 | 0.00 | 0.00 | - | 52 | 739 | 1.56% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| MSFT261218C00440000 | 2024-04-29 3:06PM EDT | 2026-12-18 | 68.87 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 2024-05-03 | 39.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-04-29 2:48PM EDT | 2024-05-10 | 39.55 | 0.00 | 0.00 | 0.00 | - | 39 | 12 | 0.00% |
| MSFT240517P00440000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 39.29 | 0.00 | 0.00 | 0.00 | - | 25 | 1,725 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 2024-05-31 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MSFT240621P00440000 | 2024-04-29 3:39PM EDT | 2024-06-21 | 39.80 | 0.00 | 0.00 | 0.00 | - | 16 | 244 | 0.00% |
| MSFT240719P00440000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 0.00% |
| MSFT240816P00440000 | 2024-04-29 10:38AM EDT | 2024-08-16 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| MSFT240920P00440000 | 2024-04-29 1:39PM EDT | 2024-09-20 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 0.00% |
| MSFT241018P00440000 | 2024-04-29 12:14PM EDT | 2024-10-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | 121 | 122 | 0.00% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 732 | 0.00% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 45.92 | 0.00 | 0.00 | 0.00 | - | 10 | 663 | 0.00% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT250620P00440000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 50.53 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 0.00% |
| MSFT251219P00440000 | 2024-04-26 3:10PM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| MSFT260116P00440000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 0.00 | 0.00 | 0.00 | - | 100 | 90 | 0.00% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.