Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 94.15 | 100.50 | 104.45 | 0.00 | - | 1 | 2 | 90.53% |
| MSFT240517C00305000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 87.57 | 100.65 | 104.50 | 0.00 | - | 21 | 81 | 74.19% |
| MSFT240621C00305000 | 2024-04-26 11:12AM EDT | 2024-06-21 | 106.65 | 102.40 | 106.00 | +17.58 | +19.74% | 7 | 1,232 | 53.94% |
| MSFT240719C00305000 | 2024-04-24 11:13AM EDT | 2024-07-19 | 108.19 | 103.60 | 107.50 | 0.00 | - | 2 | 166 | 54.43% |
| MSFT240816C00305000 | 2024-04-24 11:13AM EDT | 2024-08-16 | 109.88 | 105.00 | 109.50 | 0.00 | - | 2 | 29 | 51.61% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 110.15 | 106.50 | 111.00 | 0.00 | - | 7 | 104 | 47.75% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 108.30 | 112.45 | 0.00 | - | 7 | 57 | 46.06% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 110.65 | 115.00 | 0.00 | - | 1 | 25 | 46.35% |
| MSFT241220C00305000 | 2024-04-25 1:29PM EDT | 2024-12-20 | 104.98 | 113.45 | 116.50 | 0.00 | - | 10 | 147 | 44.66% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 116.80 | 114.30 | 118.50 | +6.30 | +5.70% | 1 | 955 | 44.53% |
| MSFT250620C00305000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 127.00 | 124.10 | 127.00 | -17.00 | -11.81% | 8 | 481 | 42.73% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 2025-12-19 | 136.48 | 131.50 | 136.00 | +8.48 | +6.62% | 3 | 319 | 41.76% |
| MSFT260116C00305000 | 2024-04-26 10:45AM EDT | 2026-01-16 | 137.45 | 133.25 | 137.50 | -9.25 | -6.31% | 32 | 75 | 41.79% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 139.00 | 144.00 | 0.00 | - | 7 | 34 | 41.21% |
| MSFT261218C00305000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 142.57 | 146.50 | 151.50 | 0.00 | - | 1 | 16 | 40.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00305000 | 2024-04-26 10:23AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 49 | 39 | 68.75% |
| MSFT240510P00305000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 0.24 | 0.02 | 0.03 | 0.00 | - | 19 | 60 | 53.91% |
| MSFT240517P00305000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.34 | -87.18% | 9 | 560 | 48.24% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.13 | -0.42 | -89.36% | 25 | 35 | 44.63% |
| MSFT240621P00305000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 0.28 | 0.26 | 0.36 | -0.61 | -68.54% | 5 | 3,609 | 35.99% |
| MSFT240719P00305000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 0.56 | 0.50 | 0.61 | -0.70 | -55.56% | 15 | 172 | 31.87% |
| MSFT240816P00305000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 1.15 | 1.12 | 1.28 | -0.99 | -46.26% | 57 | 127 | 31.63% |
| MSFT240920P00305000 | 2024-04-26 2:29PM EDT | 2024-09-20 | 1.60 | 1.60 | 1.81 | -1.07 | -40.07% | 485 | 1,313 | 29.68% |
| MSFT241018P00305000 | 2024-04-26 9:50AM EDT | 2024-10-18 | 2.11 | 2.08 | 2.32 | -1.39 | -39.71% | 2 | 218 | 28.78% |
| MSFT241115P00305000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 2.97 | 2.95 | 3.30 | -1.83 | -38.13% | 1 | 84 | 29.16% |
| MSFT241220P00305000 | 2024-04-26 2:16PM EDT | 2024-12-20 | 3.73 | 3.65 | 4.05 | -1.42 | -27.57% | 5 | 367 | 28.45% |
| MSFT250117P00305000 | 2024-04-26 12:33PM EDT | 2025-01-17 | 4.30 | 4.15 | 4.55 | -1.30 | -23.21% | 40 | 3,233 | 27.80% |
| MSFT250620P00305000 | 2024-04-26 2:54PM EDT | 2025-06-20 | 7.65 | 5.70 | 10.50 | -0.80 | -9.47% | 9 | 195 | 29.06% |
| MSFT251219P00305000 | 2024-04-26 3:13PM EDT | 2025-12-19 | 11.35 | 11.15 | 12.05 | +0.50 | +4.61% | 2,501 | 337 | 25.57% |
| MSFT260116P00305000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 14.85 | 11.80 | 13.55 | 0.00 | - | 20 | 141 | 26.18% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 12.50 | 15.80 | 0.00 | - | 4 | 34 | 25.03% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 15.50 | 19.00 | 0.00 | - | 1 | 2 | 24.43% |
© 2024 Yahoo. All rights reserved.