Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00445000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -1.32 | -97.06% | 1,052 | 2,512 | 27.83% |
| MSFT240510C00445000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.22 | -1.58 | -88.76% | 254 | 385 | 24.34% |
| MSFT240517C00445000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.44 | 0.41 | 0.46 | -1.77 | -80.09% | 1,552 | 4,643 | 22.75% |
| MSFT240524C00445000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 0.82 | 0.75 | 0.90 | -1.95 | -70.40% | 128 | 884 | 22.79% |
| MSFT240531C00445000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 1.24 | 1.03 | 1.26 | -1.81 | -59.34% | 171 | 666 | 22.17% |
| MSFT240621C00445000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.70 | 2.64 | 2.82 | -1.70 | -38.64% | 270 | 2,983 | 22.20% |
| MSFT240719C00445000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 5.20 | 5.00 | 5.20 | -0.96 | -15.58% | 247 | 1,502 | 22.65% |
| MSFT240816C00445000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 9.40 | 8.80 | 9.20 | -0.14 | -1.47% | 43 | 1,439 | 25.21% |
| MSFT240920C00445000 | 2024-04-26 2:08PM EDT | 2024-09-20 | 12.95 | 11.85 | 12.25 | +1.00 | +8.37% | 21 | 562 | 25.42% |
| MSFT241018C00445000 | 2024-04-26 9:38AM EDT | 2024-10-18 | 15.10 | 14.30 | 14.85 | +0.70 | +4.86% | 1 | 143 | 25.86% |
| MSFT241115C00445000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 19.10 | 18.35 | 19.00 | +1.30 | +7.30% | 17 | 211 | 27.69% |
| MSFT241220C00445000 | 2024-04-26 3:42PM EDT | 2024-12-20 | 22.10 | 20.95 | 21.65 | +3.92 | +21.56% | 52 | 591 | 27.70% |
| MSFT250117C00445000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 25.10 | 23.30 | 23.95 | +3.05 | +13.83% | 3 | 726 | 27.93% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 34.00 | 38.40 | 0.00 | - | 4 | 436 | 30.68% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 47.95 | 52.00 | 0.00 | - | 91 | 2,365 | 32.17% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 49.00 | 52.35 | 0.00 | - | 2 | 563 | 31.61% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 37.93% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 2026-12-18 | 67.62 | 69.00 | 73.50 | 0.00 | - | 1 | 26 | 33.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00445000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 35.10 | 36.50 | 40.50 | -2.45 | -6.52% | 30 | 32 | 54.83% |
| MSFT240510P00445000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 48.00 | 36.65 | 40.35 | 0.00 | - | 1 | 10 | 37.84% |
| MSFT240517P00445000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 36.39 | 36.50 | 39.40 | -11.13 | -23.42% | 1 | 553 | 25.03% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 37.30 | 39.80 | 0.00 | - | - | 1 | 21.53% |
| MSFT240621P00445000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 48.55 | 38.90 | 40.45 | 0.00 | - | 2 | 72 | 19.25% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 39.65 | 41.55 | 0.00 | - | 10 | 229 | 18.25% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 41.07 | 41.60 | 43.00 | -15.48 | -27.37% | 1 | 233 | 18.27% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 43.25 | 44.60 | 0.00 | - | 70 | 84 | 18.08% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 44.25 | 47.00 | 0.00 | - | 1 | 3 | 19.25% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 45.00 | 48.10 | 0.00 | - | 2 | 127 | 18.96% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 47.55 | 49.45 | 0.00 | - | 9 | 122 | 18.71% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 48.85 | 50.40 | 0.00 | - | 1 | 84 | 18.49% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 53.00 | 56.75 | 0.00 | - | 5 | 284 | 18.71% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 13.90% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 60.05 | 63.45 | 0.00 | - | 81 | 84 | 18.58% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 63.50 | 68.00 | 0.00 | - | 15 | 26 | 18.63% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 17.55% |
© 2024 Yahoo. All rights reserved.