Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00385000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 11.75 | 10.20 | 11.45 | +3.45 | +41.57% | 262 | 217 | 43.24% |
| MSFT240510C00385000 | 2024-05-01 3:23PM EDT | 2024-05-10 | 17.90 | 11.65 | 13.15 | +7.95 | +79.90% | 1,888 | 147 | 29.07% |
| MSFT240517C00385000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 17.83 | 13.65 | 15.05 | +6.03 | +51.10% | 300 | 1,431 | 28.38% |
| MSFT240524C00385000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 17.50 | 15.75 | 16.25 | +2.20 | +14.38% | 299 | 164 | 27.00% |
| MSFT240531C00385000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 20.34 | 16.60 | 17.45 | +3.97 | +24.25% | 42 | 47 | 26.51% |
| MSFT240607C00385000 | 2024-05-01 3:08PM EDT | 2024-06-07 | 20.70 | 17.20 | 19.00 | +4.30 | +26.22% | 21 | 8 | 27.16% |
| MSFT240621C00385000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 20.68 | 20.10 | 20.95 | +2.63 | +14.57% | 188 | 2,670 | 26.62% |
| MSFT240719C00385000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 27.21 | 23.90 | 24.90 | +4.21 | +18.30% | 46 | 562 | 26.99% |
| MSFT240816C00385000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 28.90 | 29.00 | 29.60 | -4.79 | -14.22% | 60 | 195 | 28.88% |
| MSFT240920C00385000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 32.25 | 32.70 | 33.35 | 0.00 | - | 2 | 1,108 | 28.99% |
| MSFT241018C00385000 | 2024-04-30 1:04PM EDT | 2024-10-18 | 34.40 | 35.55 | 36.65 | -2.10 | -5.75% | 2 | 76 | 29.65% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 50.75 | 39.75 | 40.95 | 0.00 | - | 4 | 84 | 31.27% |
| MSFT241220C00385000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 40.20 | 42.85 | 43.80 | 0.00 | - | 1 | 454 | 31.15% |
| MSFT250117C00385000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 49.41 | 45.15 | 46.55 | +6.21 | +14.37% | 9 | 1,245 | 31.55% |
| MSFT250620C00385000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 60.95 | 58.40 | 59.70 | +3.45 | +6.00% | 1 | 374 | 33.06% |
| MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 72.10 | 70.90 | 73.10 | 0.00 | - | 1 | 444 | 34.45% |
| MSFT260116C00385000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 81.00 | 72.60 | 74.75 | 0.00 | - | 1 | 153 | 34.50% |
| MSFT260618C00385000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 82.18 | 80.70 | 84.45 | -0.87 | -1.05% | 2 | 18 | 35.32% |
| MSFT261218C00385000 | 2024-05-01 1:25PM EDT | 2026-12-18 | 91.78 | 89.55 | 93.70 | +1.78 | +1.98% | 1 | 532 | 35.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00385000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.52 | 0.47 | 0.55 | -2.29 | -81.49% | 3,699 | 3,662 | 30.18% |
| MSFT240510P00385000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.11 | 2.04 | 2.17 | -2.54 | -54.62% | 753 | 2,229 | 23.93% |
| MSFT240517P00385000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.65 | 3.60 | 4.25 | -2.50 | -40.65% | 632 | 5,813 | 25.45% |
| MSFT240524P00385000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 4.30 | 4.90 | 5.35 | -3.27 | -43.20% | 164 | 595 | 24.34% |
| MSFT240531P00385000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 5.59 | 5.55 | 6.00 | -2.76 | -33.05% | 499 | 1,523 | 22.90% |
| MSFT240607P00385000 | 2024-05-01 3:19PM EDT | 2024-06-07 | 5.59 | 6.40 | 7.15 | -2.51 | -30.99% | 18 | 120 | 23.10% |
| MSFT240621P00385000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 7.25 | 7.95 | 8.20 | -3.45 | -32.24% | 378 | 4,135 | 21.59% |
| MSFT240719P00385000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 8.65 | 10.25 | 10.50 | -3.97 | -31.46% | 100 | 2,192 | 20.66% |
| MSFT240816P00385000 | 2024-05-01 3:23PM EDT | 2024-08-16 | 12.05 | 13.85 | 14.20 | -4.60 | -27.63% | 44 | 932 | 22.28% |
| MSFT240920P00385000 | 2024-05-01 2:31PM EDT | 2024-09-20 | 14.40 | 15.90 | 16.35 | -2.30 | -13.77% | 142 | 1,844 | 21.61% |
| MSFT241018P00385000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 17.75 | 17.60 | 18.05 | 0.00 | - | 33 | 520 | 21.38% |
| MSFT241115P00385000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 20.35 | 20.20 | 20.90 | -0.25 | -1.21% | 2 | 210 | 22.34% |
| MSFT241220P00385000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 22.05 | 22.00 | 22.60 | +0.32 | +1.47% | 1 | 629 | 21.99% |
| MSFT250117P00385000 | 2024-04-30 12:43PM EDT | 2025-01-17 | 23.47 | 23.05 | 23.85 | 0.00 | - | 1 | 1,207 | 21.74% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 30.05 | 30.95 | 0.00 | - | 1 | 107 | 21.58% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 34.85 | 36.05 | 37.45 | 0.00 | - | 1 | 133 | 21.31% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 36.75 | 38.20 | 0.00 | - | 13 | 573 | 21.20% |
| MSFT260618P00385000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 42.05 | 40.10 | 42.25 | 0.00 | - | 1 | 47 | 20.82% |
| MSFT261218P00385000 | 2024-05-01 1:25PM EDT | 2026-12-18 | 45.13 | 43.95 | 46.65 | +0.64 | +1.44% | 3 | 30 | 20.50% |
© 2024 Yahoo. All rights reserved.