Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 49.22% |
| MSFT240621C00550000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 572 | 34.47% |
| MSFT240719C00550000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.09 | 0.00 | - | 52 | 670 | 28.22% |
| MSFT240816C00550000 | 2024-04-29 11:13AM EDT | 2024-08-16 | 0.26 | 0.15 | 0.20 | 0.00 | - | 2 | 470 | 26.66% |
| MSFT240920C00550000 | 2024-04-29 1:01PM EDT | 2024-09-20 | 0.47 | 0.26 | 0.43 | 0.00 | - | 2 | 334 | 25.68% |
| MSFT241018C00550000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 0.98 | 0.50 | 0.67 | 0.00 | - | 1 | 253 | 25.12% |
| MSFT241115C00550000 | 2024-04-29 11:43AM EDT | 2024-11-15 | 1.48 | 0.97 | 1.25 | 0.00 | - | 3 | 95 | 25.88% |
| MSFT241220C00550000 | 2024-04-30 1:59PM EDT | 2024-12-20 | 1.80 | 1.50 | 1.74 | -0.30 | -14.29% | 16 | 274 | 25.40% |
| MSFT250117C00550000 | 2024-04-30 3:14PM EDT | 2025-01-17 | 2.24 | 1.95 | 2.27 | -0.64 | -22.22% | 4 | 1,251 | 25.34% |
| MSFT250321C00550000 | 2024-04-30 11:47AM EDT | 2025-03-21 | 4.00 | 2.63 | 5.05 | -1.00 | -20.00% | 5 | 278 | 27.41% |
| MSFT250620C00550000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 7.09 | 6.00 | 8.40 | -2.76 | -28.02% | 2 | 1,827 | 27.93% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 8.00 | 11.60 | 0.00 | - | 27 | 74 | 28.03% |
| MSFT251219C00550000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 16.85 | 12.00 | 16.05 | 0.00 | - | 101 | 369 | 28.92% |
| MSFT260116C00550000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 15.80 | 14.00 | 16.40 | -4.67 | -22.81% | 120 | 447 | 28.49% |
| MSFT260618C00550000 | 2024-04-30 11:04AM EDT | 2026-06-18 | 24.43 | 20.80 | 24.10 | -3.93 | -13.86% | 2 | 97 | 29.74% |
| MSFT261218C00550000 | 2024-04-30 3:30PM EDT | 2026-12-18 | 31.30 | 29.00 | 32.00 | -2.60 | -7.67% | 28 | 1,674 | 30.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 140.21 | 158.85 | 162.00 | 0.00 | - | 4 | 0 | 50.89% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 158.70 | 162.00 | 0.00 | - | - | 0 | 41.19% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 158.00 | 163.00 | 0.00 | - | 4 | 0 | 20.34% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 158.00 | 163.00 | 0.00 | - | 2 | 0 | 17.01% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 158.00 | 163.00 | 0.00 | - | 1 | 0 | 16.63% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.