Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00410000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.60 | 3.50 | 3.70 | -4.55 | -55.83% | 10,837 | 2,966 | 23.68% |
| MSFT240510C00410000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 5.50 | 5.35 | 5.70 | -3.70 | -40.22% | 3,721 | 966 | 23.19% |
| MSFT240517C00410000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.08 | 6.75 | 7.05 | -3.07 | -30.25% | 5,370 | 6,405 | 22.45% |
| MSFT240524C00410000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 8.73 | 8.40 | 8.85 | -2.49 | -22.19% | 1,335 | 284 | 23.48% |
| MSFT240531C00410000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 9.88 | 9.40 | 9.85 | -1.77 | -15.19% | 445 | 225 | 23.00% |
| MSFT240621C00410000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 13.28 | 13.00 | 13.40 | -1.09 | -7.59% | 1,436 | 17,888 | 23.79% |
| MSFT240719C00410000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 17.55 | 17.00 | 17.45 | +0.10 | +0.57% | 1,634 | 7,791 | 24.63% |
| MSFT240816C00410000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 23.03 | 22.25 | 22.65 | +1.13 | +5.16% | 392 | 851 | 27.12% |
| MSFT240920C00410000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 26.50 | 25.95 | 26.45 | +1.25 | +4.95% | 342 | 1,663 | 27.37% |
| MSFT241018C00410000 | 2024-04-26 1:54PM EDT | 2024-10-18 | 31.36 | 28.80 | 29.85 | +3.49 | +12.52% | 5 | 275 | 28.11% |
| MSFT241115C00410000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 34.95 | 33.10 | 36.00 | +3.20 | +10.08% | 44 | 261 | 31.20% |
| MSFT241220C00410000 | 2024-04-26 1:41PM EDT | 2024-12-20 | 38.64 | 36.05 | 39.00 | +4.20 | +12.20% | 31 | 2,288 | 31.11% |
| MSFT250117C00410000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 39.40 | 38.95 | 39.95 | +2.55 | +6.92% | 345 | 6,496 | 30.12% |
| MSFT250321C00410000 | 2024-04-26 3:34PM EDT | 2025-03-21 | 47.07 | 43.05 | 47.50 | +4.57 | +10.75% | 48 | 271 | 32.02% |
| MSFT250620C00410000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 53.45 | 51.20 | 54.00 | +5.60 | +11.70% | 73 | 2,775 | 32.10% |
| MSFT250919C00410000 | 2024-04-26 1:54PM EDT | 2025-09-19 | 61.80 | 57.00 | 61.95 | +6.46 | +11.67% | 32 | 69 | 33.30% |
| MSFT251219C00410000 | 2024-04-26 3:56PM EDT | 2025-12-19 | 66.67 | 65.45 | 68.45 | +5.67 | +9.30% | 5 | 1,459 | 33.86% |
| MSFT260116C00410000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 69.90 | 65.50 | 68.60 | +6.80 | +10.78% | 27 | 2,143 | 33.17% |
| MSFT260618C00410000 | 2024-04-25 3:49PM EDT | 2026-06-18 | 73.98 | 75.55 | 79.50 | 0.00 | - | 4 | 82 | 34.45% |
| MSFT261218C00410000 | 2024-04-26 3:42PM EDT | 2026-12-18 | 88.63 | 85.00 | 89.50 | +5.57 | +6.71% | 31 | 623 | 34.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00410000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 6.81 | 6.75 | 7.00 | -11.35 | -62.50% | 4,032 | 702 | 21.92% |
| MSFT240510P00410000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 8.23 | 8.20 | 8.65 | -11.06 | -57.34% | 549 | 688 | 20.85% |
| MSFT240517P00410000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 10.01 | 9.85 | 10.30 | -10.19 | -50.45% | 1,593 | 3,851 | 21.34% |
| MSFT240524P00410000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 11.25 | 11.10 | 11.45 | -9.39 | -45.49% | 203 | 213 | 21.06% |
| MSFT240531P00410000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 12.00 | 11.80 | 12.30 | -9.40 | -43.93% | 89 | 95 | 20.55% |
| MSFT240621P00410000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 13.80 | 14.25 | 14.50 | -9.20 | -40.00% | 697 | 3,987 | 19.72% |
| MSFT240719P00410000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 15.46 | 16.60 | 17.00 | -8.73 | -36.09% | 307 | 1,283 | 19.33% |
| MSFT240816P00410000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 19.84 | 20.30 | 20.75 | -7.24 | -26.74% | 229 | 3,756 | 20.92% |
| MSFT240920P00410000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 21.20 | 22.40 | 22.80 | -8.65 | -28.98% | 168 | 1,355 | 20.26% |
| MSFT241018P00410000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 22.15 | 23.95 | 24.55 | -8.90 | -28.66% | 31 | 388 | 20.13% |
| MSFT241115P00410000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 26.05 | 26.65 | 27.30 | -2.12 | -7.53% | 127 | 264 | 20.96% |
| MSFT241220P00410000 | 2024-04-26 3:04PM EDT | 2024-12-20 | 27.65 | 28.35 | 29.10 | -6.32 | -18.60% | 4 | 556 | 20.74% |
| MSFT250117P00410000 | 2024-04-26 2:52PM EDT | 2025-01-17 | 28.93 | 29.50 | 30.30 | -6.32 | -17.93% | 122 | 1,791 | 20.48% |
| MSFT250321P00410000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 33.05 | 30.80 | 35.25 | -0.30 | -0.90% | 76 | 186 | 21.64% |
| MSFT250620P00410000 | 2024-04-26 2:54PM EDT | 2025-06-20 | 35.90 | 35.40 | 38.05 | -2.20 | -5.77% | 4 | 252 | 20.77% |
| MSFT250919P00410000 | 2024-04-26 3:14PM EDT | 2025-09-19 | 39.22 | 38.55 | 42.50 | -0.25 | -0.63% | 9 | 20 | 21.16% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 41.00 | 45.05 | 0.00 | - | 5 | 489 | 20.73% |
| MSFT260116P00410000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 43.45 | 41.20 | 45.95 | -9.35 | -17.71% | 89 | 126 | 20.69% |
| MSFT260618P00410000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 47.80 | 46.85 | 50.50 | -1.43 | -2.90% | 5 | 29 | 20.49% |
| MSFT261218P00410000 | 2024-04-26 11:58AM EDT | 2026-12-18 | 51.00 | 50.65 | 54.50 | -0.75 | -1.45% | 5 | 57 | 19.98% |
© 2024 Yahoo. All rights reserved.