Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:435.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00435000 | 2024-05-03 10:20AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 4,267 | 49.22% |
| MSFT240510C00435000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | +0.03 | +75.00% | 73 | 833 | 23.05% |
| MSFT240517C00435000 | 2024-05-03 10:19AM EDT | 2024-05-17 | 0.32 | 0.35 | 0.40 | +0.09 | +39.13% | 54 | 17,780 | 21.46% |
| MSFT240524C00435000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.93 | 0.90 | 0.99 | +0.36 | +63.16% | 41 | 515 | 21.86% |
| MSFT240531C00435000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 1.30 | 1.30 | 1.40 | +0.43 | +49.43% | 11 | 1,760 | 20.95% |
| MSFT240607C00435000 | 2024-05-03 9:53AM EDT | 2024-06-07 | 1.75 | 1.87 | 1.97 | +0.49 | +38.89% | 25 | 414 | 20.87% |
| MSFT240621C00435000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 3.17 | 3.15 | 3.30 | +0.92 | +40.89% | 90 | 12,035 | 21.19% |
| MSFT240719C00435000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 5.70 | 5.60 | 5.85 | +1.28 | +28.96% | 12 | 2,996 | 21.50% |
| MSFT240816C00435000 | 2024-05-03 10:08AM EDT | 2024-08-16 | 9.67 | 10.00 | 10.25 | +1.44 | +17.50% | 18 | 1,318 | 24.35% |
| MSFT240920C00435000 | 2024-05-03 10:10AM EDT | 2024-09-20 | 13.00 | 13.05 | 13.30 | +1.73 | +15.35% | 20 | 1,455 | 24.44% |
| MSFT241018C00435000 | 2024-05-02 10:54AM EDT | 2024-10-18 | 13.40 | 15.90 | 16.25 | 0.00 | - | 1 | 171 | 25.18% |
| MSFT241115C00435000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 20.45 | 20.10 | 20.50 | +2.54 | +14.18% | 23 | 182 | 27.06% |
| MSFT241220C00435000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 23.40 | 23.00 | 23.35 | +3.40 | +17.00% | 1 | 549 | 27.20% |
| MSFT250117C00435000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 22.18 | 25.10 | 25.60 | 0.00 | - | 15 | 6,692 | 27.38% |
| MSFT250620C00435000 | 2024-05-01 1:28PM EDT | 2025-06-20 | 34.52 | 38.00 | 40.30 | 0.00 | - | 11 | 994 | 30.30% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 50.75 | 53.25 | 0.00 | - | 2 | 144 | 31.52% |
| MSFT260116C00435000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 51.00 | 53.00 | 54.30 | 0.00 | - | 8 | 278 | 31.30% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 62.05 | 64.70 | 0.00 | - | 1 | 15 | 32.46% |
| MSFT261218C00435000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 68.77 | 72.35 | 74.45 | 0.00 | - | 1 | 78 | 32.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00435000 | 2024-04-30 2:46PM EDT | 2024-05-03 | 41.25 | 28.40 | 30.40 | 0.00 | - | 14 | 4 | 94.38% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 28.35 | 30.45 | 0.00 | - | 23 | 0 | 33.94% |
| MSFT240517P00435000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 29.50 | 29.40 | 30.50 | -10.77 | -26.74% | 1 | 4,502 | 25.17% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 35.18 | 29.90 | 31.30 | 0.00 | - | 3 | 97 | 25.09% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 29.60 | 30.75 | 0.00 | - | 2 | 4 | 19.41% |
| MSFT240621P00435000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 40.37 | 30.95 | 31.75 | 0.00 | - | 4 | 481 | 17.98% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 32.05 | 32.70 | 0.00 | - | 5 | 278 | 16.42% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 34.55 | 35.10 | 0.00 | - | 2 | 341 | 17.83% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 35.95 | 36.85 | 0.00 | - | 1 | 1,031 | 17.60% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 37.50 | 38.20 | 0.00 | - | 36 | 117 | 17.51% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 39.85 | 40.70 | 0.00 | - | 17 | 161 | 18.60% |
| MSFT241220P00435000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 51.90 | 41.40 | 42.05 | 0.00 | - | 20 | 211 | 18.29% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 42.40 | 43.45 | 0.00 | - | 37 | 379 | 18.38% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 48.50 | 51.20 | 0.00 | - | 1 | 71 | 19.29% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 53.80 | 57.95 | 0.00 | - | 1 | 39 | 19.42% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 55.45 | 58.20 | 0.00 | - | 2 | 57 | 19.10% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 59.45 | 62.30 | 0.00 | - | 5 | 132 | 18.88% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 18.60% |
© 2024 Yahoo. All rights reserved.