Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:445.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00445000 | 2024-05-03 2:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,849 | 57.81% |
| MSFT240510C00445000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 438 | 353 | 24.41% |
| MSFT240517C00445000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 39 | 4,384 | 21.63% |
| MSFT240524C00445000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 0.34 | 0.29 | 0.36 | +0.08 | +30.77% | 98 | 942 | 21.19% |
| MSFT240531C00445000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 0.55 | 0.48 | 0.60 | +0.18 | +48.65% | 21 | 737 | 20.45% |
| MSFT240607C00445000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 0.83 | 0.82 | 0.89 | +0.19 | +29.69% | 22 | 173 | 20.06% |
| MSFT240621C00445000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 1.70 | 1.70 | 1.77 | +0.47 | +38.21% | 96 | 3,126 | 20.36% |
| MSFT240719C00445000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 3.71 | 3.60 | 3.75 | +0.87 | +30.63% | 233 | 1,683 | 20.76% |
| MSFT240816C00445000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 7.43 | 7.35 | 7.60 | +1.43 | +23.83% | 26 | 1,487 | 23.71% |
| MSFT240920C00445000 | 2024-05-03 10:49AM EDT | 2024-09-20 | 10.45 | 10.25 | 10.45 | +2.15 | +25.90% | 3 | 585 | 23.92% |
| MSFT241018C00445000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 13.00 | 12.75 | 13.00 | +2.35 | +22.07% | 76 | 240 | 24.47% |
| MSFT241115C00445000 | 2024-05-03 1:39PM EDT | 2024-11-15 | 16.95 | 16.75 | 17.15 | +2.09 | +14.06% | 60 | 234 | 26.46% |
| MSFT241220C00445000 | 2024-05-03 2:15PM EDT | 2024-12-20 | 19.62 | 19.45 | 19.75 | +2.40 | +13.94% | 3 | 593 | 26.52% |
| MSFT250117C00445000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 21.91 | 21.70 | 22.00 | +3.21 | +17.17% | 40 | 722 | 26.77% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 34.60 | 35.10 | 0.00 | - | 4 | 436 | 28.98% |
| MSFT251219C00445000 | 2024-05-03 12:43PM EDT | 2025-12-19 | 48.08 | 45.95 | 48.20 | -5.02 | -9.45% | 1 | 2,365 | 30.50% |
| MSFT260116C00445000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 49.89 | 48.70 | 49.95 | +3.64 | +7.87% | 2 | 638 | 30.63% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 38.08% |
| MSFT261218C00445000 | 2024-05-02 1:24PM EDT | 2026-12-18 | 64.07 | 68.35 | 70.90 | 0.00 | - | 1 | 27 | 32.67% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 2024-05-03 | 44.00 | 38.10 | 39.15 | 0.00 | - | 14 | 0 | 104.30% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 53.65 | 38.35 | 39.20 | 0.00 | - | 1 | 0 | 37.65% |
| MSFT240517P00445000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 38.60 | 38.60 | 39.40 | -10.72 | -21.74% | 2 | 321 | 29.52% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 38.20 | 39.60 | 0.00 | - | - | 1 | 25.81% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 38.15 | 39.40 | 0.00 | - | - | 1 | 21.24% |
| MSFT240621P00445000 | 2024-05-03 12:30PM EDT | 2024-06-21 | 39.46 | 38.95 | 39.80 | -8.58 | -17.86% | 5 | 75 | 17.98% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 39.85 | 40.55 | 0.00 | - | 10 | 229 | 16.55% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 41.07 | 41.20 | 42.15 | 0.00 | - | 1 | 232 | 17.33% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 42.70 | 43.70 | 0.00 | - | 70 | 84 | 17.25% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 51.15 | 43.80 | 44.45 | 0.00 | - | 20 | 23 | 16.67% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 46.05 | 46.65 | 0.00 | - | 2 | 127 | 17.78% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 47.10 | 47.80 | 0.00 | - | 9 | 122 | 17.46% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 48.05 | 48.80 | 0.00 | - | 1 | 84 | 17.35% |
| MSFT250620P00445000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 60.37 | 54.45 | 55.25 | 0.00 | - | 1 | 284 | 17.91% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 13.97% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 60.05 | 62.15 | 0.00 | - | 81 | 84 | 18.03% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 63.95 | 66.35 | 0.00 | - | 15 | 26 | 17.99% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 17.61% |
© 2024 Yahoo. All rights reserved.