Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00395000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 4.20 | 4.05 | 4.35 | +0.70 | +20.00% | 2,593 | 1,371 | 32.57% |
| MSFT240510C00395000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 7.15 | 7.10 | 7.25 | +0.95 | +15.32% | 2,596 | 1,211 | 24.42% |
| MSFT240517C00395000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 8.80 | 8.80 | 8.95 | +0.77 | +9.59% | 698 | 11,039 | 23.22% |
| MSFT240524C00395000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 10.50 | 10.55 | 11.00 | -0.50 | -4.55% | 197 | 523 | 24.50% |
| MSFT240531C00395000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 11.85 | 11.60 | 11.95 | +1.05 | +9.72% | 438 | 368 | 23.49% |
| MSFT240607C00395000 | 2024-05-02 2:35PM EDT | 2024-06-07 | 13.40 | 12.75 | 13.85 | +1.30 | +10.74% | 39 | 85 | 24.92% |
| MSFT240621C00395000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 15.35 | 15.40 | 15.70 | +0.95 | +6.60% | 185 | 1,898 | 24.32% |
| MSFT240719C00395000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 19.30 | 19.30 | 19.65 | +0.80 | +4.32% | 99 | 1,258 | 24.90% |
| MSFT240816C00395000 | 2024-05-02 1:19PM EDT | 2024-08-16 | 24.35 | 24.35 | 24.70 | -1.45 | -5.62% | 30 | 847 | 27.30% |
| MSFT240920C00395000 | 2024-05-02 3:24PM EDT | 2024-09-20 | 28.65 | 28.05 | 28.55 | -1.20 | -4.02% | 36 | 713 | 27.60% |
| MSFT241018C00395000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 29.82 | 31.10 | 31.85 | -3.58 | -10.72% | 10 | 302 | 28.29% |
| MSFT241115C00395000 | 2024-05-01 2:56PM EDT | 2024-11-15 | 37.30 | 35.45 | 36.45 | 0.00 | - | 4 | 157 | 30.19% |
| MSFT241220C00395000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 39.01 | 38.40 | 39.05 | -1.34 | -3.32% | 15 | 396 | 29.89% |
| MSFT250117C00395000 | 2024-05-02 12:47PM EDT | 2025-01-17 | 40.67 | 40.95 | 41.80 | -2.34 | -5.44% | 3 | 1,798 | 30.31% |
| MSFT250620C00395000 | 2024-05-02 10:23AM EDT | 2025-06-20 | 54.65 | 53.75 | 55.70 | -1.09 | -1.96% | 3 | 424 | 32.37% |
| MSFT251219C00395000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 66.81 | 66.05 | 68.70 | +0.81 | +1.23% | 2 | 611 | 33.53% |
| MSFT260116C00395000 | 2024-05-02 3:39PM EDT | 2026-01-16 | 69.65 | 68.75 | 70.90 | +1.48 | +2.17% | 37 | 2,071 | 33.86% |
| MSFT260618C00395000 | 2024-05-01 3:22PM EDT | 2026-06-18 | 80.52 | 76.80 | 79.40 | 0.00 | - | 2 | 262 | 34.13% |
| MSFT261218C00395000 | 2024-05-02 1:32PM EDT | 2026-12-18 | 86.95 | 86.40 | 89.95 | +0.45 | +0.52% | 2 | 524 | 34.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00395000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.19 | 1.12 | 1.24 | -2.01 | -62.81% | 9,548 | 10,053 | 28.96% |
| MSFT240510P00395000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 3.95 | 3.65 | 3.85 | -1.50 | -27.52% | 880 | 1,659 | 21.98% |
| MSFT240517P00395000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 5.80 | 5.60 | 5.80 | -1.70 | -22.67% | 1,832 | 4,868 | 22.24% |
| MSFT240524P00395000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 7.40 | 7.00 | 7.35 | -1.60 | -17.78% | 158 | 475 | 22.40% |
| MSFT240531P00395000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 7.95 | 7.70 | 8.05 | -1.55 | -16.32% | 39 | 342 | 21.10% |
| MSFT240607P00395000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 8.77 | 8.40 | 9.20 | +0.49 | +5.92% | 15 | 71 | 21.27% |
| MSFT240621P00395000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 10.63 | 10.30 | 10.50 | -1.27 | -10.67% | 794 | 4,397 | 20.28% |
| MSFT240719P00395000 | 2024-05-02 2:35PM EDT | 2024-07-19 | 12.85 | 12.65 | 13.00 | -1.41 | -9.89% | 69 | 2,893 | 19.68% |
| MSFT240816P00395000 | 2024-05-02 3:41PM EDT | 2024-08-16 | 16.74 | 16.35 | 16.55 | -0.41 | -2.39% | 20 | 1,451 | 21.06% |
| MSFT240920P00395000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 18.73 | 18.40 | 18.95 | +0.53 | +2.91% | 73 | 10,816 | 20.71% |
| MSFT241018P00395000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 20.25 | 20.10 | 20.65 | -1.65 | -7.53% | 15 | 2,565 | 20.51% |
| MSFT241115P00395000 | 2024-05-02 1:06PM EDT | 2024-11-15 | 24.25 | 22.85 | 23.60 | +0.11 | +0.46% | 8 | 248 | 21.54% |
| MSFT241220P00395000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 25.81 | 24.65 | 25.45 | -0.29 | -1.11% | 8 | 1,407 | 21.33% |
| MSFT250117P00395000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 26.10 | 25.85 | 26.40 | +1.00 | +3.98% | 22 | 1,235 | 20.86% |
| MSFT250620P00395000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 34.95 | 32.90 | 34.00 | +2.35 | +7.21% | 2 | 388 | 21.08% |
| MSFT251219P00395000 | 2024-05-01 2:38PM EDT | 2025-12-19 | 40.02 | 38.75 | 40.95 | 0.00 | - | 5 | 167 | 21.04% |
| MSFT260116P00395000 | 2024-05-01 2:14PM EDT | 2026-01-16 | 41.17 | 39.15 | 42.00 | 0.00 | - | 79 | 736 | 21.08% |
| MSFT261218P00395000 | 2024-05-01 12:00PM EDT | 2026-12-18 | 50.20 | 46.55 | 50.05 | 0.00 | - | 2 | 48 | 20.18% |
© 2024 Yahoo. All rights reserved.