Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00340000 | 2024-05-01 10:30AM EDT | 2024-05-03 | 53.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00340000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 60.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00340000 | 2024-05-01 11:05AM EDT | 2024-05-17 | 55.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00340000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 60.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 61.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00340000 | 2024-04-29 11:17AM EDT | 2024-08-16 | 69.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-04-30 2:29PM EDT | 2024-10-18 | 67.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00340000 | 2024-04-30 9:49AM EDT | 2024-11-15 | 75.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 76.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 74.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 2025-03-21 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 86.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 2025-09-19 | 93.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-05-01 9:50AM EDT | 2026-01-16 | 97.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00340000 | 2024-05-01 9:36AM EDT | 2026-12-18 | 113.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00340000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| MSFT240510P00340000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517P00340000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| MSFT240524P00340000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240531P00340000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240607P00340000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240621P00340000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT240719P00340000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT240816P00340000 | 2024-05-02 12:34PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-05-02 3:23PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-05-02 1:33PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00340000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220P00340000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117P00340000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 9.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250321P00340000 | 2024-05-02 3:34PM EDT | 2025-03-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT250620P00340000 | 2024-04-30 1:03PM EDT | 2025-06-20 | 15.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 2025-09-19 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00340000 | 2024-04-25 11:37AM EDT | 2026-06-18 | 27.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT261218P00340000 | 2024-05-01 12:26PM EDT | 2026-12-18 | 29.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.