Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:390.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00390000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,920 | 1,319 | 0.00% |
| MSFT240510C00390000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 9.50 | 0.00 | 0.00 | 0.00 | - | 558 | 454 | 0.00% |
| MSFT240517C00390000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 10.89 | 0.00 | 0.00 | 0.00 | - | 852 | 1,612 | 0.00% |
| MSFT240524C00390000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 12.90 | 0.00 | 0.00 | 0.00 | - | 750 | 843 | 0.00% |
| MSFT240531C00390000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 13.83 | 0.00 | 0.00 | 0.00 | - | 320 | 272 | 0.00% |
| MSFT240607C00390000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 16.64 | 0.00 | 0.00 | 0.00 | - | 26 | 57 | 0.00% |
| MSFT240621C00390000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | 680 | 5,257 | 0.00% |
| MSFT240719C00390000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 214 | 779 | 0.00% |
| MSFT240816C00390000 | 2024-05-01 3:34PM EDT | 2024-08-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 65 | 357 | 0.00% |
| MSFT240920C00390000 | 2024-05-01 3:10PM EDT | 2024-09-20 | 33.35 | 0.00 | 0.00 | 0.00 | - | 27 | 969 | 0.00% |
| MSFT241018C00390000 | 2024-05-01 3:27PM EDT | 2024-10-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 22 | 274 | 0.00% |
| MSFT241115C00390000 | 2024-05-01 12:35PM EDT | 2024-11-15 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| MSFT241220C00390000 | 2024-05-01 3:24PM EDT | 2024-12-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 7 | 631 | 0.00% |
| MSFT250117C00390000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 43.99 | 0.00 | 0.00 | 0.00 | - | 17 | 1,761 | 0.00% |
| MSFT250321C00390000 | 2024-05-01 3:51PM EDT | 2025-03-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 311 | 562 | 0.00% |
| MSFT250620C00390000 | 2024-05-01 10:33AM EDT | 2025-06-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,171 | 0.00% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 2025-09-19 | 62.54 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT251219C00390000 | 2024-05-01 2:57PM EDT | 2025-12-19 | 72.32 | 0.00 | 0.00 | 0.00 | - | 3 | 578 | 0.00% |
| MSFT260116C00390000 | 2024-05-01 3:35PM EDT | 2026-01-16 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| MSFT260618C00390000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 76.43 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MSFT261218C00390000 | 2024-05-01 3:53PM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 12 | 581 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00390000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6,288 | 7,032 | 3.13% |
| MSFT240510P00390000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,170 | 3,758 | 1.56% |
| MSFT240517P00390000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 898 | 7,713 | 1.56% |
| MSFT240524P00390000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 310 | 519 | 1.56% |
| MSFT240531P00390000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 117 | 1,195 | 0.78% |
| MSFT240607P00390000 | 2024-05-01 3:46PM EDT | 2024-06-07 | 7.19 | 0.00 | 0.00 | 0.00 | - | 68 | 95 | 0.78% |
| MSFT240621P00390000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 9.41 | 0.00 | 0.00 | 0.00 | - | 517 | 3,976 | 0.78% |
| MSFT240719P00390000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 257 | 2,673 | 0.78% |
| MSFT240816P00390000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 121 | 3,018 | 0.78% |
| MSFT240920P00390000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,351 | 0.39% |
| MSFT241018P00390000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 18 | 456 | 0.39% |
| MSFT241115P00390000 | 2024-05-01 3:13PM EDT | 2024-11-15 | 19.90 | 0.00 | 0.00 | 0.00 | - | 19 | 315 | 0.39% |
| MSFT241220P00390000 | 2024-05-01 10:53AM EDT | 2024-12-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.39% |
| MSFT250117P00390000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 24.73 | 0.00 | 0.00 | 0.00 | - | 89 | 3,571 | 0.39% |
| MSFT250321P00390000 | 2024-05-01 11:28AM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 0.39% |
| MSFT250620P00390000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 636 | 0.39% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 2025-09-19 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.20% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.20% |
| MSFT260116P00390000 | 2024-04-30 2:40PM EDT | 2026-01-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 0.20% |
| MSFT260618P00390000 | 2024-05-01 9:32AM EDT | 2026-06-18 | 44.81 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.20% |
| MSFT261218P00390000 | 2024-05-01 2:48PM EDT | 2026-12-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.20% |
© 2024 Yahoo. All rights reserved.