Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 78.13% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 51 | 50.00% |
| MSFT240517C00520000 | 2024-04-30 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 548 | 41.41% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 38.18% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 2 | 34.96% |
| MSFT240621C00520000 | 2024-04-29 1:37PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 1 | 893 | 27.54% |
| MSFT240719C00520000 | 2024-04-30 11:17AM EDT | 2024-07-19 | 0.12 | 0.08 | 0.15 | -0.02 | -14.29% | 1 | 2,624 | 24.00% |
| MSFT240816C00520000 | 2024-04-29 3:47PM EDT | 2024-08-16 | 0.55 | 0.40 | 0.47 | 0.00 | - | 12 | 358 | 24.21% |
| MSFT240920C00520000 | 2024-04-30 11:12AM EDT | 2024-09-20 | 1.05 | 0.89 | 1.01 | -0.47 | -30.92% | 2 | 361 | 23.95% |
| MSFT241018C00520000 | 2024-04-29 1:06PM EDT | 2024-10-18 | 1.75 | 1.50 | 1.60 | 0.00 | - | 4 | 310 | 23.95% |
| MSFT241115C00520000 | 2024-04-29 3:22PM EDT | 2024-11-15 | 3.09 | 2.67 | 2.85 | 0.00 | - | 13 | 59 | 25.23% |
| MSFT241220C00520000 | 2024-04-30 10:19AM EDT | 2024-12-20 | 3.90 | 3.65 | 3.80 | -1.45 | -27.10% | 1 | 364 | 24.99% |
| MSFT250117C00520000 | 2024-04-29 2:35PM EDT | 2025-01-17 | 5.15 | 4.55 | 4.75 | 0.00 | - | 12 | 1,185 | 25.06% |
| MSFT250321C00520000 | 2024-04-29 11:33AM EDT | 2025-03-21 | 8.20 | 7.30 | 7.65 | 0.00 | - | 1 | 158 | 25.91% |
| MSFT250620C00520000 | 2024-04-30 9:45AM EDT | 2025-06-20 | 12.25 | 11.70 | 12.00 | -0.45 | -3.54% | 2 | 984 | 26.70% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 15.80 | 18.30 | 0.00 | - | 20 | 34 | 28.52% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 20.65 | 21.70 | 0.00 | - | 54 | 789 | 28.26% |
| MSFT260116C00520000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 26.37 | 22.45 | 23.15 | 0.00 | - | 7 | 525 | 28.43% |
| MSFT260618C00520000 | 2024-04-29 3:52PM EDT | 2026-06-18 | 32.31 | 28.75 | 32.05 | 0.00 | - | 3 | 120 | 29.77% |
| MSFT261218C00520000 | 2024-04-30 11:35AM EDT | 2026-12-18 | 39.81 | 38.90 | 41.25 | -5.59 | -12.35% | 4 | 981 | 30.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 121.65 | 124.65 | 0.00 | - | 2 | 0 | 80.22% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 177.67% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 122.50 | 123.50 | 0.00 | - | 20 | 0 | 31.92% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 122.70 | 123.50 | 0.00 | - | 5 | 0 | 27.53% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 121.20 | 122.10 | 124.40 | 0.00 | - | 2 | 0 | 27.19% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 15.97% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 15.11% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT250919P00520000 | 2024-04-10 11:29AM EDT | 2025-09-19 | 102.62 | 121.40 | 125.45 | 0.00 | - | 1 | 0 | 16.04% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 121.90 | 126.00 | 0.00 | - | 2 | 3 | 15.41% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 121.75 | 125.50 | 0.00 | - | 4 | 2 | 14.52% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 114.42 | 124.45 | 127.25 | 0.00 | - | 13 | 28 | 13.19% |
© 2024 Yahoo. All rights reserved.