Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:420.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00420000 | 2024-04-30 10:54AM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | -0.19 | -54.29% | 1,573 | 7,805 | 29.00% |
| MSFT240510C00420000 | 2024-04-30 10:55AM EDT | 2024-05-10 | 0.80 | 0.78 | 0.80 | -0.41 | -33.88% | 544 | 1,709 | 24.74% |
| MSFT240517C00420000 | 2024-04-30 10:54AM EDT | 2024-05-17 | 1.57 | 1.56 | 1.60 | -0.61 | -27.98% | 3,344 | 10,867 | 23.73% |
| MSFT240524C00420000 | 2024-04-30 10:47AM EDT | 2024-05-24 | 2.70 | 2.62 | 2.73 | -0.80 | -22.86% | 98 | 667 | 24.34% |
| MSFT240531C00420000 | 2024-04-30 10:45AM EDT | 2024-05-31 | 3.48 | 3.20 | 3.40 | -0.77 | -18.12% | 195 | 625 | 23.49% |
| MSFT240607C00420000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 4.35 | 4.15 | 4.30 | -0.75 | -14.71% | 56 | 177 | 23.54% |
| MSFT240621C00420000 | 2024-04-30 10:53AM EDT | 2024-06-21 | 6.00 | 5.95 | 6.10 | -1.15 | -16.08% | 188 | 6,411 | 23.82% |
| MSFT240719C00420000 | 2024-04-30 10:53AM EDT | 2024-07-19 | 9.30 | 9.20 | 9.35 | -1.10 | -10.58% | 73 | 4,210 | 24.19% |
| MSFT240816C00420000 | 2024-04-30 10:21AM EDT | 2024-08-16 | 13.93 | 13.85 | 14.10 | -1.37 | -8.95% | 107 | 1,374 | 26.72% |
| MSFT240920C00420000 | 2024-04-30 9:57AM EDT | 2024-09-20 | 17.65 | 17.35 | 17.55 | -1.24 | -6.56% | 21 | 1,385 | 26.85% |
| MSFT241018C00420000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 20.75 | 20.25 | 20.50 | -0.97 | -4.47% | 2 | 411 | 27.35% |
| MSFT241115C00420000 | 2024-04-30 10:41AM EDT | 2024-11-15 | 24.75 | 24.55 | 24.85 | -1.58 | -6.00% | 11 | 546 | 29.13% |
| MSFT241220C00420000 | 2024-04-30 10:51AM EDT | 2024-12-20 | 27.67 | 27.30 | 27.70 | -0.33 | -1.18% | 2 | 2,137 | 29.13% |
| MSFT250117C00420000 | 2024-04-30 10:28AM EDT | 2025-01-17 | 29.72 | 29.65 | 30.00 | -1.88 | -5.95% | 16 | 7,735 | 29.26% |
| MSFT250321C00420000 | 2024-04-30 9:41AM EDT | 2025-03-21 | 36.60 | 34.80 | 36.00 | -0.20 | -0.54% | 31 | 421 | 30.30% |
| MSFT250620C00420000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 43.10 | 42.95 | 44.10 | -1.15 | -2.60% | 4 | 764 | 31.57% |
| MSFT250919C00420000 | 2024-04-26 1:22PM EDT | 2025-09-19 | 55.89 | 49.40 | 50.50 | 0.00 | - | 1 | 55 | 32.02% |
| MSFT251219C00420000 | 2024-04-26 1:24PM EDT | 2025-12-19 | 64.50 | 55.90 | 57.40 | 0.00 | - | 5 | 1,030 | 32.89% |
| MSFT260116C00420000 | 2024-04-29 3:54PM EDT | 2026-01-16 | 60.11 | 57.55 | 58.80 | 0.00 | - | 14 | 2,128 | 32.83% |
| MSFT260618C00420000 | 2024-04-29 3:59PM EDT | 2026-06-18 | 67.40 | 65.70 | 68.80 | -2.10 | -3.02% | 1 | 438 | 33.77% |
| MSFT261218C00420000 | 2024-04-29 1:45PM EDT | 2026-12-18 | 78.00 | 77.05 | 78.70 | -1.10 | -1.39% | 1 | 674 | 34.29% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00420000 | 2024-04-30 10:19AM EDT | 2024-05-03 | 21.45 | 20.95 | 21.35 | +2.80 | +15.01% | 20 | 1,070 | 0.00% |
| MSFT240510P00420000 | 2024-04-30 9:59AM EDT | 2024-05-10 | 21.02 | 20.65 | 21.75 | +0.32 | +1.55% | 9 | 236 | 0.00% |
| MSFT240517P00420000 | 2024-04-30 10:13AM EDT | 2024-05-17 | 22.17 | 21.95 | 22.60 | +1.48 | +7.15% | 32 | 7,703 | 0.00% |
| MSFT240524P00420000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 16.00 | 22.65 | 23.25 | 0.00 | - | 33 | 99 | 14.27% |
| MSFT240531P00420000 | 2024-04-30 9:45AM EDT | 2024-05-31 | 22.63 | 22.25 | 24.25 | +0.48 | +2.17% | 2 | 104 | 17.26% |
| MSFT240607P00420000 | 2024-04-30 10:19AM EDT | 2024-06-07 | 24.05 | 23.45 | 24.25 | +1.53 | +6.79% | 1 | 24 | 15.63% |
| MSFT240621P00420000 | 2024-04-29 3:12PM EDT | 2024-06-21 | 24.23 | 24.65 | 25.20 | 0.00 | - | 55 | 3,124 | 15.94% |
| MSFT240719P00420000 | 2024-04-30 10:02AM EDT | 2024-07-19 | 26.15 | 26.40 | 26.85 | +0.65 | +2.55% | 36 | 6,253 | 15.92% |
| MSFT240816P00420000 | 2024-04-29 1:27PM EDT | 2024-08-16 | 28.60 | 29.60 | 30.00 | 0.00 | - | 11 | 857 | 18.09% |
| MSFT240920P00420000 | 2024-04-29 2:47PM EDT | 2024-09-20 | 30.70 | 31.55 | 31.95 | 0.00 | - | 31 | 1,824 | 17.94% |
| MSFT241018P00420000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 29.80 | 32.95 | 33.35 | 0.00 | - | 30 | 207 | 17.82% |
| MSFT241115P00420000 | 2024-04-29 1:55PM EDT | 2024-11-15 | 34.05 | 35.15 | 35.95 | 0.00 | - | 6 | 315 | 18.89% |
| MSFT241220P00420000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 39.45 | 37.10 | 37.35 | 0.00 | - | 2 | 505 | 18.59% |
| MSFT250117P00420000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 34.70 | 38.05 | 38.45 | 0.00 | - | 188 | 2,066 | 18.43% |
| MSFT250321P00420000 | 2024-04-29 10:20AM EDT | 2025-03-21 | 40.27 | 39.50 | 41.95 | 0.00 | - | 1 | 487 | 18.96% |
| MSFT250620P00420000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 40.05 | 44.65 | 45.35 | 0.00 | - | 30 | 443 | 18.82% |
| MSFT250919P00420000 | 2024-04-17 9:40AM EDT | 2025-09-19 | 42.20 | 47.75 | 48.45 | 0.00 | - | - | 70 | 18.73% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 45.28 | 50.60 | 51.60 | 0.00 | - | 1 | 106 | 18.82% |
| MSFT260116P00420000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 56.00 | 51.30 | 52.30 | 0.00 | - | 29 | 845 | 18.73% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 55.00 | 56.60 | 0.00 | - | 1 | 4 | 18.66% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 58.30 | 60.20 | 0.00 | - | 40 | 1,499 | 18.20% |
© 2024 Yahoo. All rights reserved.