Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00480000 | 2024-04-30 2:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,403 | 62.50% |
| MSFT240510C00480000 | 2024-04-30 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 795 | 43.95% |
| MSFT240517C00480000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 28 | 2,969 | 36.13% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.08 | 0.00 | - | 2 | 22 | 32.32% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.04 | 0.12 | 0.00 | - | 3 | 107 | 30.03% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 33.30% |
| MSFT240621C00480000 | 2024-04-30 2:52PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.26 | -0.10 | -28.57% | 134 | 13,937 | 25.90% |
| MSFT240719C00480000 | 2024-04-30 3:50PM EDT | 2024-07-19 | 0.54 | 0.55 | 0.60 | -0.26 | -32.10% | 451 | 3,040 | 23.93% |
| MSFT240816C00480000 | 2024-04-30 3:50PM EDT | 2024-08-16 | 1.61 | 1.59 | 1.68 | -0.67 | -29.39% | 424 | 16,077 | 25.26% |
| MSFT240920C00480000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 2.91 | 2.84 | 2.92 | -1.04 | -26.33% | 31 | 4,692 | 25.10% |
| MSFT241018C00480000 | 2024-04-30 1:03PM EDT | 2024-10-18 | 4.50 | 4.00 | 4.15 | -0.84 | -15.73% | 90 | 1,384 | 25.29% |
| MSFT241115C00480000 | 2024-04-29 12:25PM EDT | 2024-11-15 | 8.00 | 6.30 | 6.50 | 0.00 | - | 5 | 331 | 26.93% |
| MSFT241220C00480000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 8.25 | 7.90 | 8.05 | -1.75 | -17.50% | 27 | 1,017 | 26.72% |
| MSFT250117C00480000 | 2024-04-30 3:31PM EDT | 2025-01-17 | 9.59 | 9.35 | 9.65 | -1.61 | -14.37% | 26 | 4,911 | 26.98% |
| MSFT250321C00480000 | 2024-04-30 2:27PM EDT | 2025-03-21 | 14.00 | 11.70 | 14.50 | -1.30 | -8.50% | 11 | 329 | 28.50% |
| MSFT250620C00480000 | 2024-04-30 2:55PM EDT | 2025-06-20 | 19.65 | 19.00 | 20.00 | -2.00 | -9.24% | 14 | 338 | 29.11% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.50 | 24.35 | 25.40 | 0.00 | - | 4 | 10 | 29.67% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 32.00 | 29.05 | 32.65 | -13.95 | -30.36% | 1 | 141 | 31.22% |
| MSFT260116C00480000 | 2024-04-30 11:47AM EDT | 2026-01-16 | 33.60 | 31.90 | 32.85 | -5.73 | -14.57% | 30 | 87 | 30.62% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 39.30 | 42.85 | -1.93 | -4.50% | 1 | 659 | 32.02% |
| MSFT261218C00480000 | 2024-04-30 12:41PM EDT | 2026-12-18 | 51.19 | 49.90 | 52.10 | -6.81 | -11.74% | 1 | 2,307 | 32.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 85.50 | 87.85 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 2024-05-10 | 76.90 | 85.90 | 87.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 85.40 | 87.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 85.70 | 87.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 85.60 | 87.55 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 80.14 | 85.70 | 88.30 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 71.25 | 84.60 | 88.55 | 0.00 | - | 2 | 23 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 85.35 | 88.35 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 84.75 | 86.30 | 87.65 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 86.55 | 90.15 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 87.11 | 87.70 | 91.45 | 0.00 | - | 1 | 66 | 11.19% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 90.90 | 95.10 | 0.00 | - | 2 | 10 | 13.57% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 0.00% |
© 2024 Yahoo. All rights reserved.