Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00445000 | 2024-04-29 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,400 | 25.00% |
| MSFT240510C00445000 | 2024-04-29 3:33PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 352 | 12.50% |
| MSFT240517C00445000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 793 | 4,876 | 12.50% |
| MSFT240524C00445000 | 2024-04-29 3:52PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 110 | 920 | 6.25% |
| MSFT240531C00445000 | 2024-04-29 3:54PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 149 | 733 | 6.25% |
| MSFT240607C00445000 | 2024-04-29 3:38PM EDT | 2024-06-07 | 1.16 | 0.00 | 0.00 | 0.00 | - | 152 | 171 | 6.25% |
| MSFT240621C00445000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 165 | 3,171 | 6.25% |
| MSFT240719C00445000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 4.03 | 0.00 | 0.00 | 0.00 | - | 604 | 1,470 | 6.25% |
| MSFT240816C00445000 | 2024-04-29 3:07PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 122 | 1,504 | 3.13% |
| MSFT240920C00445000 | 2024-04-29 3:01PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 575 | 3.13% |
| MSFT241018C00445000 | 2024-04-29 1:22PM EDT | 2024-10-18 | 12.52 | 0.00 | 0.00 | 0.00 | - | 109 | 216 | 3.13% |
| MSFT241115C00445000 | 2024-04-29 11:35AM EDT | 2024-11-15 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 226 | 3.13% |
| MSFT241220C00445000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 18.56 | 0.00 | 0.00 | 0.00 | - | 6 | 593 | 3.13% |
| MSFT250117C00445000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 21.63 | 0.00 | 0.00 | 0.00 | - | 13 | 716 | 3.13% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 436 | 1.56% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 91 | 2,365 | 1.56% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 1.56% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 38.95% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 2026-12-18 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 2024-05-03 | 44.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240510P00445000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00445000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 36.39 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621P00445000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 48.55 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 70 | 84 | 0.00% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 12.42% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 0.00 | 0.00 | 0.00 | - | 81 | 84 | 0.00% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 16.66% |
© 2024 Yahoo. All rights reserved.