Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00315000 | 2024-04-26 1:15PM EDT | 2024-05-03 | 94.80 | 90.20 | 94.00 | -3.25 | -3.31% | 7 | 23 | 103.56% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 84.99 | 90.60 | 94.50 | 0.00 | - | 2 | 3 | 80.03% |
| MSFT240517C00315000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 94.20 | 91.40 | 94.50 | +14.25 | +17.82% | 1 | 457 | 69.41% |
| MSFT240524C00315000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 95.00 | 90.40 | 94.50 | +10.00 | +11.76% | 5 | 35 | 55.62% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 94.80 | 91.00 | 95.00 | 0.00 | - | - | 3 | 54.11% |
| MSFT240621C00315000 | 2024-04-25 1:25PM EDT | 2024-06-21 | 83.45 | 92.75 | 96.00 | 0.00 | - | 4 | 705 | 55.73% |
| MSFT240719C00315000 | 2024-04-25 11:20AM EDT | 2024-07-19 | 82.83 | 93.65 | 98.00 | 0.00 | - | 20 | 47 | 50.90% |
| MSFT240816C00315000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 92.84 | 95.20 | 100.00 | 0.00 | - | 3 | 70 | 48.26% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 97.30 | 101.70 | 0.00 | - | 3 | 171 | 45.02% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 99.20 | 103.50 | 0.00 | - | 10 | 30 | 43.93% |
| MSFT241115C00315000 | 2024-04-25 9:43AM EDT | 2024-11-15 | 90.50 | 102.10 | 106.00 | 0.00 | - | 1 | 8 | 44.08% |
| MSFT241220C00315000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 105.95 | 103.55 | 107.95 | +13.93 | +15.14% | 1 | 229 | 42.98% |
| MSFT250117C00315000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 108.25 | 106.05 | 109.50 | +9.70 | +9.84% | 1 | 1,642 | 42.33% |
| MSFT250620C00315000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 118.70 | 114.00 | 117.75 | +12.70 | +11.98% | 101 | 545 | 40.44% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 124.00 | 128.45 | 0.00 | - | 21 | 809 | 40.70% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 132.65 | 125.70 | 130.00 | 0.00 | - | 2 | 159 | 40.75% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 133.25 | 135.95 | 0.00 | - | 1 | 13 | 39.83% |
| MSFT261218C00315000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 135.50 | 140.55 | 144.50 | 0.00 | - | 3 | 38 | 40.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00315000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 78 | 189 | 57.81% |
| MSFT240510P00315000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | -0.28 | -93.33% | 66 | 64 | 50.78% |
| MSFT240517P00315000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.09 | -0.50 | -83.33% | 88 | 534 | 43.56% |
| MSFT240524P00315000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.16 | -0.52 | -81.25% | 10 | 76 | 40.48% |
| MSFT240621P00315000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.41 | 0.36 | 0.45 | -0.75 | -64.66% | 31 | 1,012 | 33.30% |
| MSFT240719P00315000 | 2024-04-26 12:15PM EDT | 2024-07-19 | 0.72 | 0.68 | 0.80 | -0.90 | -55.56% | 2 | 197 | 30.05% |
| MSFT240816P00315000 | 2024-04-26 10:15AM EDT | 2024-08-16 | 1.58 | 1.46 | 1.63 | -1.47 | -48.20% | 20 | 229 | 30.06% |
| MSFT240920P00315000 | 2024-04-26 3:16PM EDT | 2024-09-20 | 2.05 | 2.08 | 2.32 | -1.80 | -46.75% | 223 | 1,130 | 28.48% |
| MSFT241018P00315000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 4.71 | 2.64 | 2.90 | 0.00 | - | 2 | 158 | 27.61% |
| MSFT241115P00315000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 3.80 | 3.75 | 4.10 | -1.70 | -30.91% | 59 | 187 | 28.17% |
| MSFT241220P00315000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 4.65 | 4.65 | 4.95 | -2.24 | -32.51% | 4 | 360 | 27.51% |
| MSFT250117P00315000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 5.30 | 5.05 | 5.60 | -1.75 | -24.82% | 15 | 2,399 | 27.03% |
| MSFT250620P00315000 | 2024-04-26 10:46AM EDT | 2025-06-20 | 9.00 | 8.15 | 11.50 | -2.85 | -24.05% | 3 | 429 | 27.73% |
| MSFT251219P00315000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 13.70 | 12.90 | 16.00 | 0.00 | - | 3 | 301 | 26.59% |
| MSFT260116P00315000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 16.55 | 11.95 | 16.50 | 0.00 | - | 19 | 200 | 26.35% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 16.55 | 17.75 | 0.00 | - | 1 | 23 | 24.43% |
| MSFT261218P00315000 | 2024-04-26 12:35PM EDT | 2026-12-18 | 20.29 | 18.00 | 22.30 | +1.43 | +7.58% | 24 | 31 | 24.50% |
© 2024 Yahoo. All rights reserved.