Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00450000 | 2024-04-30 10:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,063 | 41.41% |
| MSFT240510C00450000 | 2024-04-30 10:43AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 106 | 1,250 | 30.08% |
| MSFT240517C00450000 | 2024-04-30 10:56AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.05 | -26.32% | 207 | 9,731 | 26.27% |
| MSFT240524C00450000 | 2024-04-30 10:54AM EDT | 2024-05-24 | 0.29 | 0.27 | 0.31 | -0.09 | -23.68% | 17 | 393 | 25.20% |
| MSFT240531C00450000 | 2024-04-30 10:16AM EDT | 2024-05-31 | 0.45 | 0.40 | 0.49 | -0.13 | -22.41% | 35 | 551 | 24.17% |
| MSFT240607C00450000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 0.68 | 0.65 | 0.70 | -0.13 | -16.05% | 33 | 185 | 23.47% |
| MSFT240621C00450000 | 2024-04-30 10:56AM EDT | 2024-06-21 | 1.28 | 1.25 | 1.30 | -0.29 | -18.47% | 325 | 10,990 | 23.10% |
| MSFT240719C00450000 | 2024-04-30 10:58AM EDT | 2024-07-19 | 2.77 | 2.74 | 2.81 | -0.51 | -15.55% | 33 | 3,584 | 22.99% |
| MSFT240816C00450000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 5.80 | 5.75 | 5.85 | -0.55 | -8.66% | 75 | 2,500 | 25.37% |
| MSFT240920C00450000 | 2024-04-30 9:51AM EDT | 2024-09-20 | 8.37 | 8.25 | 8.35 | -0.82 | -8.92% | 94 | 2,557 | 25.44% |
| MSFT241018C00450000 | 2024-04-30 10:18AM EDT | 2024-10-18 | 10.45 | 10.40 | 10.60 | -0.72 | -6.45% | 29 | 450 | 25.85% |
| MSFT241115C00450000 | 2024-04-29 12:47PM EDT | 2024-11-15 | 14.85 | 13.95 | 14.20 | 0.00 | - | 3 | 404 | 27.57% |
| MSFT241220C00450000 | 2024-04-30 10:06AM EDT | 2024-12-20 | 16.50 | 16.35 | 16.65 | -0.84 | -4.84% | 24 | 2,297 | 27.60% |
| MSFT250117C00450000 | 2024-04-30 10:53AM EDT | 2025-01-17 | 18.55 | 18.35 | 18.60 | -1.20 | -6.08% | 37 | 6,697 | 27.68% |
| MSFT250321C00450000 | 2024-04-30 9:43AM EDT | 2025-03-21 | 24.40 | 23.65 | 23.95 | +0.05 | +0.21% | 6 | 820 | 28.69% |
| MSFT250620C00450000 | 2024-04-30 9:45AM EDT | 2025-06-20 | 31.01 | 30.55 | 31.60 | -0.34 | -1.08% | 30 | 1,019 | 30.06% |
| MSFT250919C00450000 | 2024-04-29 9:35AM EDT | 2025-09-19 | 39.00 | 36.65 | 37.50 | 0.00 | - | 2 | 28 | 30.45% |
| MSFT251219C00450000 | 2024-04-26 10:09AM EDT | 2025-12-19 | 49.25 | 43.20 | 44.25 | 0.00 | - | 3 | 1,685 | 31.40% |
| MSFT260116C00450000 | 2024-04-30 10:54AM EDT | 2026-01-16 | 45.32 | 45.00 | 46.15 | -0.68 | -1.48% | 3 | 1,690 | 31.61% |
| MSFT260618C00450000 | 2024-04-29 12:14PM EDT | 2026-06-18 | 55.45 | 53.85 | 55.60 | 0.00 | - | 17 | 240 | 32.43% |
| MSFT261218C00450000 | 2024-04-30 9:57AM EDT | 2026-12-18 | 64.45 | 63.25 | 65.05 | -0.75 | -1.15% | 20 | 494 | 32.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00450000 | 2024-04-29 2:46PM EDT | 2024-05-03 | 49.50 | 50.55 | 51.30 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 50.45 | 51.55 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 39.77 | 50.35 | 51.35 | 0.00 | - | 1 | 157 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 49.90 | 52.30 | 0.00 | - | 13 | 13 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 49.70 | 52.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621P00450000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 42.10 | 50.60 | 52.00 | 0.00 | - | 6 | 269 | 0.00% |
| MSFT240719P00450000 | 2024-04-29 11:24AM EDT | 2024-07-19 | 50.10 | 51.15 | 52.05 | 0.00 | - | 1 | 172 | 0.00% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 50.45 | 52.25 | 53.25 | 0.00 | - | 2 | 565 | 12.12% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.37 | 53.05 | 53.95 | 0.00 | - | 1 | 529 | 13.25% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 56.50 | 54.20 | 54.80 | 0.00 | - | 21 | 29 | 14.07% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 55.35 | 56.90 | 0.00 | - | 6 | 15 | 16.34% |
| MSFT241220P00450000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 56.88 | 56.85 | 57.40 | +1.84 | +3.34% | 1 | 709 | 15.69% |
| MSFT250117P00450000 | 2024-04-29 2:22PM EDT | 2025-01-17 | 56.00 | 57.50 | 58.10 | 0.00 | - | 17 | 631 | 15.62% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 59.35 | 60.30 | 0.00 | - | 1 | 19 | 16.08% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 62.45 | 64.35 | 0.00 | - | 2 | 261 | 17.20% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 67.50 | 70.05 | 0.00 | - | 1 | 68 | 17.57% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 68.10 | 69.35 | 0.00 | - | 36 | 104 | 16.80% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 70.55 | 70.95 | 72.85 | 0.00 | - | 1 | 57 | 16.72% |
| MSFT261218P00450000 | 2024-04-26 1:58PM EDT | 2026-12-18 | 70.40 | 73.65 | 76.45 | 0.00 | - | 1 | 153 | 16.55% |
© 2024 Yahoo. All rights reserved.