Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00380000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 29.20 | 25.60 | 29.40 | +4.35 | +17.51% | 186 | 186 | 54.72% |
| MSFT240510C00380000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 29.04 | 26.65 | 30.00 | +2.49 | +9.38% | 28 | 80 | 41.50% |
| MSFT240517C00380000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 30.50 | 27.95 | 29.80 | +3.00 | +10.91% | 35,764 | 42,147 | 33.13% |
| MSFT240524C00380000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 31.67 | 28.80 | 30.75 | +4.67 | +17.30% | 17 | 25 | 31.71% |
| MSFT240531C00380000 | 2024-04-26 12:27PM EDT | 2024-05-31 | 32.79 | 29.55 | 32.50 | +4.83 | +17.27% | 5 | 34 | 33.00% |
| MSFT240621C00380000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 33.25 | 32.45 | 33.90 | +2.05 | +6.57% | 55 | 2,942 | 28.86% |
| MSFT240719C00380000 | 2024-04-26 2:56PM EDT | 2024-07-19 | 37.58 | 36.10 | 37.60 | +3.08 | +8.93% | 89 | 481 | 29.24% |
| MSFT240816C00380000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 43.10 | 40.60 | 42.05 | +5.03 | +13.21% | 51 | 407 | 30.96% |
| MSFT240920C00380000 | 2024-04-26 11:09AM EDT | 2024-09-20 | 48.60 | 44.10 | 45.55 | +7.30 | +17.68% | 26 | 996 | 30.80% |
| MSFT241018C00380000 | 2024-04-26 9:58AM EDT | 2024-10-18 | 50.00 | 47.15 | 48.55 | +8.95 | +21.80% | 5 | 96 | 31.16% |
| MSFT241115C00380000 | 2024-04-25 2:16PM EDT | 2024-11-15 | 48.20 | 50.15 | 54.20 | 0.00 | - | 1 | 126 | 34.00% |
| MSFT241220C00380000 | 2024-04-26 10:24AM EDT | 2024-12-20 | 54.93 | 53.85 | 56.95 | +5.43 | +10.97% | 161 | 1,409 | 33.66% |
| MSFT250117C00380000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 58.55 | 56.45 | 58.05 | +5.13 | +9.60% | 15 | 1,453 | 32.69% |
| MSFT250321C00380000 | 2024-04-26 3:01PM EDT | 2025-03-21 | 64.95 | 60.55 | 65.00 | +10.42 | +19.11% | 1 | 60 | 34.24% |
| MSFT250620C00380000 | 2024-04-25 1:35PM EDT | 2025-06-20 | 72.05 | 67.50 | 71.25 | +8.30 | +13.02% | 4 | 2,850 | 34.14% |
| MSFT250919C00380000 | 2024-04-25 12:13PM EDT | 2025-09-19 | 67.91 | 74.00 | 79.00 | 0.00 | - | 3 | 3 | 35.27% |
| MSFT251219C00380000 | 2024-04-26 10:52AM EDT | 2025-12-19 | 85.02 | 80.50 | 83.70 | +6.52 | +8.31% | 2 | 3,011 | 34.92% |
| MSFT260116C00380000 | 2024-04-26 10:44AM EDT | 2026-01-16 | 86.55 | 83.65 | 87.00 | +7.65 | +9.70% | 3 | 722 | 35.79% |
| MSFT260618C00380000 | 2024-04-26 11:07AM EDT | 2026-06-18 | 97.00 | 91.00 | 95.60 | +11.50 | +13.45% | 1 | 43 | 36.00% |
| MSFT261218C00380000 | 2024-04-26 9:50AM EDT | 2026-12-18 | 103.19 | 100.50 | 105.50 | +9.19 | +9.78% | 2 | 4,632 | 36.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00380000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.22 | 0.19 | 0.25 | -5.03 | -95.81% | 1,933 | 1,589 | 27.78% |
| MSFT240510P00380000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.68 | 0.64 | 0.74 | -5.32 | -88.67% | 642 | 447 | 24.85% |
| MSFT240517P00380000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.37 | 1.32 | 1.44 | -5.71 | -80.65% | 1,501 | 12,698 | 24.38% |
| MSFT240524P00380000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 2.10 | 1.93 | 2.17 | -5.62 | -72.80% | 364 | 224 | 24.10% |
| MSFT240531P00380000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 2.43 | 2.44 | 2.67 | -5.79 | -70.44% | 159 | 250 | 23.20% |
| MSFT240621P00380000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.40 | -5.35 | -56.02% | 977 | 4,845 | 22.36% |
| MSFT240719P00380000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 6.20 | 6.10 | 6.30 | -4.84 | -43.84% | 387 | 1,982 | 21.50% |
| MSFT240816P00380000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 8.80 | 9.20 | 9.55 | -5.30 | -37.59% | 46 | 1,026 | 23.07% |
| MSFT240920P00380000 | 2024-04-26 1:40PM EDT | 2024-09-20 | 10.46 | 11.15 | 11.50 | -5.34 | -33.80% | 100 | 1,904 | 22.36% |
| MSFT241018P00380000 | 2024-04-26 2:12PM EDT | 2024-10-18 | 12.21 | 12.65 | 13.05 | -4.84 | -28.39% | 118 | 490 | 22.08% |
| MSFT241115P00380000 | 2024-04-26 12:58PM EDT | 2024-11-15 | 14.60 | 15.10 | 15.70 | -5.60 | -27.72% | 9 | 600 | 22.98% |
| MSFT241220P00380000 | 2024-04-26 3:29PM EDT | 2024-12-20 | 16.10 | 16.85 | 17.30 | -5.17 | -24.31% | 63 | 1,023 | 22.59% |
| MSFT250117P00380000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 17.80 | 17.90 | 18.55 | -4.25 | -19.27% | 115 | 1,778 | 22.37% |
| MSFT250321P00380000 | 2024-04-26 11:45AM EDT | 2025-03-21 | 20.37 | 19.90 | 22.55 | -4.52 | -18.16% | 2 | 1,747 | 22.97% |
| MSFT250620P00380000 | 2024-04-26 12:15PM EDT | 2025-06-20 | 24.38 | 23.60 | 26.50 | -5.22 | -17.64% | 1 | 417 | 22.80% |
| MSFT250919P00380000 | 2024-04-26 2:14PM EDT | 2025-09-19 | 27.11 | 26.20 | 30.40 | -0.74 | -2.66% | 1 | 7 | 22.86% |
| MSFT251219P00380000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 31.25 | 29.35 | 32.60 | 0.00 | - | 4 | 615 | 22.20% |
| MSFT260116P00380000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 31.00 | 30.10 | 34.00 | -5.90 | -15.99% | 1 | 1,479 | 22.41% |
| MSFT260618P00380000 | 2024-04-26 9:48AM EDT | 2026-06-18 | 35.36 | 34.50 | 38.00 | -0.69 | -1.91% | 1 | 82 | 21.91% |
| MSFT261218P00380000 | 2024-04-26 11:10AM EDT | 2026-12-18 | 39.00 | 38.10 | 42.50 | -6.55 | -14.38% | 1 | 78 | 21.56% |
© 2024 Yahoo. All rights reserved.