Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 169.06 | 175.70 | 179.35 | 0.00 | - | 2 | 32 | 128.86% |
| MSFT240621C00230000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 170.08 | 176.85 | 180.00 | 0.00 | - | 2 | 720 | 87.63% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 94.54% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 81.48% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 63.58% |
| MSFT250117C00230000 | 2024-04-24 11:28AM EDT | 2025-01-17 | 187.75 | 182.80 | 187.00 | 0.00 | - | 3 | 590 | 56.72% |
| MSFT250620C00230000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 176.45 | 187.00 | 191.50 | 0.00 | - | 1 | 465 | 51.43% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 189.50 | 194.00 | 0.00 | - | - | 3 | 52.15% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 197.80 | 192.00 | 197.00 | -14.70 | -6.92% | 1 | 175 | 51.05% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 56.58% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 197.00 | 201.50 | 0.00 | - | 3 | 4 | 48.54% |
| MSFT261218C00230000 | 2024-04-03 1:12PM EDT | 2026-12-18 | 217.72 | 201.50 | 206.50 | 0.00 | - | 5 | 13 | 47.32% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 44 | 132.81% |
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 96.09% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 326 | 76.56% |
| MSFT240621P00230000 | 2024-04-26 1:33PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | -0.06 | -54.55% | 120 | 3,111 | 52.15% |
| MSFT240719P00230000 | 2024-04-25 9:37AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.13 | -0.12 | -60.00% | 1 | 295 | 47.07% |
| MSFT240816P00230000 | 2024-04-25 10:22AM EDT | 2024-08-16 | 0.41 | 0.10 | 0.26 | 0.00 | - | 2 | 21 | 44.34% |
| MSFT240920P00230000 | 2024-04-15 11:28AM EDT | 2024-09-20 | 0.30 | 0.20 | 0.33 | -0.15 | -33.33% | 1 | 1,385 | 39.94% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 2024-10-18 | 0.58 | 0.31 | 0.48 | 0.00 | - | 1 | 13 | 38.55% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.52 | 0.76 | 0.00 | - | 5 | 44 | 38.38% |
| MSFT241220P00230000 | 2024-04-25 11:26AM EDT | 2024-12-20 | 1.24 | 0.67 | 0.96 | 0.00 | - | 1 | 666 | 36.82% |
| MSFT250117P00230000 | 2024-04-26 10:25AM EDT | 2025-01-17 | 0.94 | 0.83 | 1.12 | -0.41 | -30.37% | 7 | 2,210 | 35.76% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.96 | 2.55 | 0.00 | - | 1 | 56 | 37.63% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 2025-06-20 | 2.17 | 0.02 | 2.80 | 0.00 | - | 27 | 409 | 33.98% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 2025-09-19 | 2.65 | 2.14 | 3.50 | -0.85 | -24.29% | 6 | 14 | 32.38% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 4.18 | 3.00 | 6.00 | -0.32 | -7.11% | 1 | 1,374 | 34.10% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 35.05% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 4.40 | 6.30 | -0.95 | -16.38% | 1 | 38 | 30.30% |
| MSFT261218P00230000 | 2024-04-09 2:48PM EDT | 2026-12-18 | 6.20 | 5.35 | 7.00 | -0.30 | -4.62% | 10 | 5 | 28.09% |
© 2024 Yahoo. All rights reserved.