Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 46.88% |
| MSFT240621C00540000 | 2024-04-30 11:10AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 1,326 | 29.20% |
| MSFT240719C00540000 | 2024-04-29 1:46PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 1 | 402 | 25.39% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 0.43 | 0.16 | 0.24 | 0.00 | - | 1 | 819 | 24.90% |
| MSFT240920C00540000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 0.48 | 0.45 | 0.57 | -0.13 | -21.31% | 1 | 735 | 24.50% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.29 | 0.78 | 0.91 | 0.00 | - | 1 | 72 | 24.20% |
| MSFT241115C00540000 | 2024-04-29 2:14PM EDT | 2024-11-15 | 1.93 | 1.55 | 1.69 | 0.00 | - | 16 | 383 | 25.17% |
| MSFT241220C00540000 | 2024-04-30 12:40PM EDT | 2024-12-20 | 2.30 | 2.24 | 2.35 | -0.40 | -14.81% | 2 | 3,345 | 24.86% |
| MSFT250117C00540000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 3.05 | 2.88 | 3.05 | -0.50 | -14.08% | 9 | 2,868 | 24.91% |
| MSFT250321C00540000 | 2024-04-29 12:36PM EDT | 2025-03-21 | 5.75 | 4.65 | 5.30 | 0.00 | - | 190 | 670 | 25.70% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 9.50 | 8.00 | 8.90 | 0.00 | - | 12 | 1,347 | 26.44% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 11.65 | 13.00 | 0.00 | - | - | 16 | 27.20% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 16.40 | 18.25 | 0.00 | - | 4 | 998 | 28.46% |
| MSFT260116C00540000 | 2024-04-30 12:58PM EDT | 2026-01-16 | 18.35 | 17.75 | 18.70 | -1.55 | -7.79% | 44 | 454 | 28.08% |
| MSFT260618C00540000 | 2024-04-25 10:18AM EDT | 2026-06-18 | 26.00 | 25.20 | 26.30 | 0.00 | - | 2 | 43 | 29.09% |
| MSFT261218C00540000 | 2024-04-29 11:18AM EDT | 2026-12-18 | 36.15 | 31.70 | 36.20 | 0.00 | - | 30 | 832 | 30.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 143.75 | 145.05 | 0.00 | - | 3 | 0 | 41.80% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 143.40 | 145.40 | 0.00 | - | 4 | 1 | 20.20% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 142.50 | 145.55 | 0.00 | - | - | 0 | 18.60% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 142.00 | 146.45 | 0.00 | - | 22 | 86 | 15.33% |
| MSFT260116P00540000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 114.78 | 142.00 | 146.45 | 0.00 | - | 1 | 1 | 14.99% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.