Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-26 9:40AM EDT | 2024-05-17 | 114.70 | 110.60 | 114.50 | -3.26 | -2.76% | 1 | 77 | 79.03% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 110.45 | 114.50 | 0.00 | - | - | 20 | 67.60% |
| MSFT240621C00295000 | 2024-04-26 9:40AM EDT | 2024-06-21 | 115.90 | 111.85 | 115.90 | +12.55 | +12.14% | 3 | 1,102 | 56.65% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 2024-07-19 | 120.25 | 113.00 | 117.50 | 0.00 | - | 2 | 65 | 51.56% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 112.60 | 116.00 | 120.50 | 0.00 | - | 10 | 185 | 50.47% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 125.83 | 121.00 | 125.50 | 0.00 | - | 1 | 112 | 46.62% |
| MSFT250117C00295000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 112.90 | 123.00 | 127.00 | 0.00 | - | 1 | 560 | 45.93% |
| MSFT250620C00295000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 121.65 | 130.50 | 135.00 | 0.00 | - | 1 | 96 | 43.84% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 130.35 | 139.00 | 143.50 | 0.00 | - | 1 | 129 | 42.65% |
| MSFT260116C00295000 | 2024-04-25 1:37PM EDT | 2026-01-16 | 133.71 | 140.70 | 145.00 | 0.00 | - | 1 | 15 | 42.71% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 38.52% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00295000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3 | 168 | 71.88% |
| MSFT240510P00295000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | -0.12 | -75.00% | 1 | 34 | 58.20% |
| MSFT240517P00295000 | 2024-04-26 12:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | -0.21 | -84.00% | 78 | 488 | 49.02% |
| MSFT240621P00295000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.28 | -0.42 | -66.67% | 9 | 4,236 | 37.84% |
| MSFT240719P00295000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.49 | -0.69 | -62.73% | 18 | 828 | 33.59% |
| MSFT240920P00295000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 1.26 | 1.25 | 1.45 | -1.09 | -46.38% | 4 | 863 | 30.88% |
| MSFT241220P00295000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 4.23 | 3.10 | 3.30 | 0.00 | - | 35 | 634 | 29.28% |
| MSFT250117P00295000 | 2024-04-26 1:34PM EDT | 2025-01-17 | 3.40 | 3.50 | 3.75 | -1.05 | -23.60% | 3 | 1,254 | 28.63% |
| MSFT250620P00295000 | 2024-04-26 2:44PM EDT | 2025-06-20 | 6.45 | 6.40 | 9.00 | -2.55 | -28.33% | 60 | 399 | 29.67% |
| MSFT251219P00295000 | 2024-04-23 3:14PM EDT | 2025-12-19 | 10.65 | 8.00 | 12.50 | 0.00 | - | 9 | 584 | 27.92% |
| MSFT260116P00295000 | 2024-04-26 3:25PM EDT | 2026-01-16 | 10.38 | 8.00 | 13.00 | -2.47 | -19.22% | 3 | 71 | 27.71% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 12.50 | 14.75 | 0.00 | - | 1 | 42 | 26.13% |
| MSFT261218P00295000 | 2024-04-24 9:42AM EDT | 2026-12-18 | 16.19 | 13.50 | 18.50 | 0.00 | - | 25 | 51 | 25.87% |
© 2024 Yahoo. All rights reserved.