Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00455000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | -0.76 | -98.70% | 824 | 575 | 35.35% |
| MSFT240510C00455000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.12 | -0.97 | -90.65% | 145 | 240 | 27.64% |
| MSFT240517C00455000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.23 | -1.24 | -86.71% | 298 | 4,617 | 24.59% |
| MSFT240524C00455000 | 2024-04-26 3:39PM EDT | 2024-05-24 | 0.46 | 0.35 | 0.43 | -1.24 | -72.94% | 39 | 242 | 23.58% |
| MSFT240531C00455000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.58 | 0.50 | 0.67 | -1.41 | -70.85% | 58 | 64 | 22.91% |
| MSFT240607C00455000 | 2024-04-26 3:52PM EDT | 2024-06-07 | 0.97 | 0.18 | 2.95 | +0.97 | - | 9 | 17 | 30.43% |
| MSFT240621C00455000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.61 | 1.53 | 1.69 | -1.36 | -45.79% | 662 | 2,809 | 22.38% |
| MSFT240719C00455000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.50 | -0.95 | -21.84% | 362 | 1,028 | 22.59% |
| MSFT240920C00455000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 10.00 | 9.10 | 9.55 | +0.37 | +3.84% | 100 | 1,305 | 25.12% |
| MSFT241018C00455000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 12.45 | 11.40 | 11.90 | +0.80 | +6.87% | 48 | 155 | 25.52% |
| MSFT241115C00455000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 16.80 | 15.15 | 15.80 | -0.10 | -0.59% | 1 | 150 | 27.35% |
| MSFT241220C00455000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 18.85 | 17.65 | 18.25 | +3.95 | +26.51% | 56 | 299 | 27.30% |
| MSFT250117C00455000 | 2024-04-26 1:24PM EDT | 2025-01-17 | 21.19 | 19.70 | 20.45 | +2.43 | +12.95% | 24 | 922 | 27.54% |
| MSFT250620C00455000 | 2024-04-26 9:56AM EDT | 2025-06-20 | 34.04 | 31.40 | 33.95 | +6.86 | +25.24% | 4 | 360 | 29.97% |
| MSFT251219C00455000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 43.65 | 44.10 | 48.00 | 0.00 | - | 3 | 634 | 31.84% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 45.00 | 48.70 | 0.00 | - | 1 | 309 | 31.45% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 55.35 | 59.00 | 0.00 | - | 16 | 10 | 32.55% |
| MSFT261218C00455000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 70.65 | 64.50 | 69.00 | +9.65 | +15.82% | 1 | 83 | 33.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 47.10 | 46.50 | 50.25 | +0.62 | +1.33% | 2 | 2 | 66.46% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 46.50 | 50.00 | 0.00 | - | 20 | 25 | 43.21% |
| MSFT240517P00455000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 56.08 | 46.50 | 50.50 | 0.00 | - | 4 | 392 | 37.87% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 32.70 | 46.50 | 49.65 | 0.00 | - | 1 | 165 | 19.56% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 48.10 | 50.30 | -15.45 | -24.82% | 1 | 116 | 18.04% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 49.50 | 52.75 | 0.00 | - | 72 | 210 | 17.95% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-26 9:35AM EDT | 2024-11-15 | 51.77 | 53.15 | 55.35 | +4.93 | +10.53% | 1 | 3 | 18.35% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 14.79% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 54.95 | 57.05 | 0.00 | - | 6 | 270 | 17.62% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 59.00 | 64.00 | 0.00 | - | 208 | 321 | 18.71% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 64.50 | 69.00 | 0.00 | - | 30 | 781 | 18.25% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 66.80 | 68.30 | 0.00 | - | 49 | 51 | 17.49% |
© 2024 Yahoo. All rights reserved.