Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:425.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00425000 | 2024-05-02 11:38AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 310 | 3,892 | 36.33% |
| MSFT240510C00425000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 0.18 | 0.16 | 0.18 | -0.10 | -35.71% | 356 | 2,414 | 23.19% |
| MSFT240517C00425000 | 2024-05-02 11:44AM EDT | 2024-05-17 | 0.59 | 0.58 | 0.62 | -0.11 | -15.71% | 132 | 9,157 | 22.29% |
| MSFT240524C00425000 | 2024-05-02 11:33AM EDT | 2024-05-24 | 1.30 | 1.27 | 1.33 | -0.45 | -25.71% | 446 | 1,102 | 22.68% |
| MSFT240531C00425000 | 2024-05-02 11:18AM EDT | 2024-05-31 | 1.95 | 1.72 | 1.86 | -0.05 | -2.50% | 39 | 3,605 | 22.00% |
| MSFT240607C00425000 | 2024-05-02 10:06AM EDT | 2024-06-07 | 2.68 | 2.39 | 2.48 | -0.34 | -11.26% | 14 | 567 | 21.83% |
| MSFT240621C00425000 | 2024-05-02 11:46AM EDT | 2024-06-21 | 3.78 | 3.70 | 3.85 | -0.06 | -1.56% | 219 | 5,745 | 21.94% |
| MSFT240719C00425000 | 2024-05-02 11:43AM EDT | 2024-07-19 | 6.50 | 6.45 | 6.65 | -0.60 | -8.45% | 94 | 2,797 | 22.44% |
| MSFT240816C00425000 | 2024-05-02 10:18AM EDT | 2024-08-16 | 10.95 | 10.65 | 10.85 | -1.15 | -9.50% | 3 | 1,217 | 24.87% |
| MSFT240920C00425000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 14.03 | 13.90 | 14.10 | +0.09 | +0.65% | 6 | 2,193 | 25.14% |
| MSFT241018C00425000 | 2024-05-02 11:22AM EDT | 2024-10-18 | 17.12 | 16.65 | 16.85 | +0.71 | +4.33% | 25 | 478 | 25.66% |
| MSFT241115C00425000 | 2024-05-01 2:29PM EDT | 2024-11-15 | 21.25 | 20.80 | 21.10 | -0.25 | -1.16% | 1 | 212 | 27.55% |
| MSFT241220C00425000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 24.00 | 23.55 | 23.85 | -2.19 | -8.36% | 6 | 1,249 | 27.62% |
| MSFT250117C00425000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 26.15 | 25.90 | 26.25 | -2.45 | -8.57% | 15 | 1,267 | 27.92% |
| MSFT250620C00425000 | 2024-05-01 1:40PM EDT | 2025-06-20 | 38.74 | 38.85 | 39.65 | 0.00 | - | 2 | 885 | 30.12% |
| MSFT251219C00425000 | 2024-04-30 3:32PM EDT | 2025-12-19 | 51.55 | 51.90 | 53.10 | 0.00 | - | 1 | 488 | 31.75% |
| MSFT260116C00425000 | 2024-05-02 11:31AM EDT | 2026-01-16 | 54.21 | 53.55 | 54.95 | -2.30 | -4.07% | 1 | 3,635 | 31.92% |
| MSFT260618C00425000 | 2024-04-25 2:08PM EDT | 2026-06-18 | 66.11 | 62.20 | 65.50 | 0.00 | - | 8 | 434 | 33.18% |
| MSFT261218C00425000 | 2024-05-01 2:56PM EDT | 2026-12-18 | 75.57 | 71.95 | 74.40 | 0.00 | - | 14 | 459 | 33.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00425000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 27.30 | 27.75 | 29.30 | 0.00 | - | 704 | 2 | 62.70% |
| MSFT240510P00425000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 27.59 | 27.80 | 29.15 | 0.00 | - | 18 | 8 | 35.46% |
| MSFT240517P00425000 | 2024-05-02 9:42AM EDT | 2024-05-17 | 28.97 | 28.85 | 29.85 | +4.09 | +16.44% | 13 | 4,391 | 30.51% |
| MSFT240524P00425000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 32.31 | 29.35 | 30.35 | 0.00 | - | 6 | 69 | 27.50% |
| MSFT240531P00425000 | 2024-05-01 11:26AM EDT | 2024-05-31 | 30.97 | 29.45 | 30.55 | 0.00 | - | 1 | 100 | 24.76% |
| MSFT240621P00425000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 31.56 | 30.65 | 31.10 | +4.48 | +16.54% | 13 | 2,155 | 20.37% |
| MSFT240719P00425000 | 2024-05-02 11:33AM EDT | 2024-07-19 | 32.10 | 31.65 | 32.75 | -1.68 | -4.97% | 5 | 5,546 | 19.40% |
| MSFT240816P00425000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 34.08 | 34.30 | 34.95 | -1.38 | -3.89% | 2 | 1,769 | 19.82% |
| MSFT240920P00425000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 38.38 | 36.05 | 36.80 | 0.00 | - | 6 | 1,619 | 19.38% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 2024-10-18 | 30.64 | 37.35 | 37.95 | 0.00 | - | 20 | 536 | 18.91% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 2024-11-15 | 33.60 | 39.80 | 40.70 | 0.00 | - | 14 | 334 | 20.10% |
| MSFT241220P00425000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 40.68 | 41.30 | 41.95 | +2.07 | +5.36% | 2 | 1,665 | 19.59% |
| MSFT250117P00425000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 44.93 | 42.20 | 43.00 | 0.00 | - | 2 | 891 | 19.34% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 47.05 | 49.60 | 0.00 | - | 31 | 1,103 | 19.41% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 54.30 | 55.85 | 0.00 | - | 10 | 17 | 19.33% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 55.35 | 56.65 | 0.00 | - | 11 | 3,018 | 19.28% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 59.05 | 60.80 | 0.00 | - | 5 | 51 | 19.09% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 62.25 | 64.50 | 0.00 | - | 10 | 64 | 18.63% |
© 2024 Yahoo. All rights reserved.