Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00500000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 559 | 932 | 67.19% |
| MSFT240510C00500000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 556 | 47.66% |
| MSFT240517C00500000 | 2024-04-30 12:02PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | - | 39 | 2,451 | 35.94% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 114 | 30.47% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.08 | 0.00 | - | 152 | 1,011 | 30.96% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| MSFT240621C00500000 | 2024-04-30 11:46AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 67 | 6,209 | 24.95% |
| MSFT240719C00500000 | 2024-04-30 11:11AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 41 | 2,495 | 22.58% |
| MSFT240816C00500000 | 2024-04-30 11:55AM EDT | 2024-08-16 | 0.92 | 0.90 | 0.98 | -0.24 | -20.69% | 84 | 924 | 24.19% |
| MSFT240920C00500000 | 2024-04-30 11:03AM EDT | 2024-09-20 | 1.84 | 1.73 | 1.84 | -0.30 | -14.02% | 19 | 2,741 | 23.94% |
| MSFT241018C00500000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 2.70 | 2.64 | 2.77 | -0.50 | -15.62% | 65 | 389 | 24.11% |
| MSFT241115C00500000 | 2024-04-30 11:13AM EDT | 2024-11-15 | 4.50 | 4.35 | 4.55 | -0.59 | -11.59% | 11 | 327 | 25.51% |
| MSFT241220C00500000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 5.80 | 5.70 | 5.85 | -0.75 | -11.45% | 36 | 3,020 | 25.35% |
| MSFT250117C00500000 | 2024-04-30 11:24AM EDT | 2025-01-17 | 6.99 | 6.95 | 7.15 | -0.85 | -10.84% | 52 | 5,179 | 25.54% |
| MSFT250321C00500000 | 2024-04-30 10:02AM EDT | 2025-03-21 | 10.95 | 10.45 | 10.65 | -0.63 | -5.44% | 2 | 470 | 26.35% |
| MSFT250620C00500000 | 2024-04-30 11:31AM EDT | 2025-06-20 | 15.60 | 15.40 | 15.90 | -0.90 | -5.45% | 45 | 951 | 27.30% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 2025-09-19 | 22.54 | 20.70 | 21.30 | 0.00 | - | 2 | 55 | 28.16% |
| MSFT251219C00500000 | 2024-04-29 3:52PM EDT | 2025-12-19 | 28.01 | 25.75 | 26.70 | 0.00 | - | 2 | 1,058 | 28.91% |
| MSFT260116C00500000 | 2024-04-30 11:57AM EDT | 2026-01-16 | 28.10 | 27.70 | 29.20 | -1.45 | -4.91% | 42 | 1,542 | 29.57% |
| MSFT260618C00500000 | 2024-04-29 10:28AM EDT | 2026-06-18 | 38.00 | 36.05 | 37.45 | 0.00 | - | 1 | 179 | 30.29% |
| MSFT261218C00500000 | 2024-04-30 11:04AM EDT | 2026-12-18 | 46.10 | 45.10 | 46.40 | -0.90 | -1.91% | 4 | 3,477 | 30.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 92.18 | 102.50 | 104.30 | 0.00 | - | 1 | 0 | 120.51% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 101.00 | 104.55 | 0.00 | - | 1 | 0 | 56.25% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 101.80 | 103.70 | 0.00 | - | - | 0 | 51.31% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 102.15 | 103.50 | 0.00 | - | 10 | 1 | 33.91% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 20.55% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 99.07 | 101.80 | 103.55 | 0.00 | - | 1 | 13 | 20.84% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 101.80 | 103.60 | 0.00 | - | 5 | 115 | 15.62% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 100.85 | 104.90 | 0.00 | - | 10 | 17 | 16.75% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 103.20 | 104.05 | 0.00 | - | 1 | 11 | 13.40% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 15.40% |
| MSFT260116P00500000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 95.85 | 103.55 | 107.10 | 0.00 | - | 3 | 91 | 14.40% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 107.25 | 108.90 | 0.00 | - | 3 | 67 | 14.28% |
| MSFT261218P00500000 | 2024-04-30 9:56AM EDT | 2026-12-18 | 108.50 | 108.15 | 111.40 | +1.60 | +1.50% | 2 | 1,374 | 14.36% |
© 2024 Yahoo. All rights reserved.