Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:480.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00480000 | 2024-05-01 2:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,394 | 50.00% |
| MSFT240510C00480000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 25.00% |
| MSFT240517C00480000 | 2024-05-01 2:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 3,010 | 25.00% |
| MSFT240524C00480000 | 2024-05-01 10:26AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MSFT240621C00480000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 128 | 13,880 | 12.50% |
| MSFT240719C00480000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 85 | 2,566 | 6.25% |
| MSFT240816C00480000 | 2024-05-01 3:35PM EDT | 2024-08-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 457 | 15,830 | 6.25% |
| MSFT240920C00480000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 796 | 4,655 | 6.25% |
| MSFT241018C00480000 | 2024-05-01 3:16PM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 63 | 1,321 | 6.25% |
| MSFT241115C00480000 | 2024-04-29 12:25PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 6.25% |
| MSFT241220C00480000 | 2024-05-01 12:15PM EDT | 2024-12-20 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,015 | 6.25% |
| MSFT250117C00480000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 9.57 | 0.00 | 0.00 | 0.00 | - | 12 | 4,911 | 6.25% |
| MSFT250321C00480000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 12 | 330 | 3.13% |
| MSFT250620C00480000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 19.66 | 0.00 | 0.00 | 0.00 | - | 20 | 359 | 3.13% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| MSFT251219C00480000 | 2024-04-30 11:24AM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| MSFT260116C00480000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 3.13% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 3.13% |
| MSFT261218C00480000 | 2024-05-01 2:42PM EDT | 2026-12-18 | 52.85 | 0.00 | 0.00 | 0.00 | - | 28 | 2,307 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 2024-05-10 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 80.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 87.11 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 0.00% |
© 2024 Yahoo. All rights reserved.