Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:540.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-26 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT240621C00540000 | 2024-04-29 10:04AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT240719C00540000 | 2024-04-29 1:46PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00540000 | 2024-04-29 11:44AM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115C00540000 | 2024-04-29 2:14PM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241220C00540000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250117C00540000 | 2024-04-29 10:52AM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250321C00540000 | 2024-04-29 12:36PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT260116C00540000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| MSFT260618C00540000 | 2024-04-25 10:18AM EDT | 2026-06-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218C00540000 | 2024-04-29 11:18AM EDT | 2026-12-18 | 36.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 114.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.