Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 25.00% |
| MSFT240621C00560000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 0 | 25.00% |
| MSFT240719C00560000 | 2024-04-29 10:01AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816C00560000 | 2024-04-30 11:11AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MSFT241018C00560000 | 2024-05-01 11:59AM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | -0.19 | -30.65% | 2 | 0 | 12.50% |
| MSFT241115C00560000 | 2024-04-23 2:58PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00560000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | -0.15 | -9.37% | 3 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-05-01 1:36PM EDT | 2025-01-17 | 1.82 | 0.00 | 0.00 | +0.02 | +1.11% | 322 | 0 | 6.25% |
| MSFT250321C00560000 | 2024-05-01 12:05PM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | -0.90 | -21.95% | 2 | 0 | 6.25% |
| MSFT250620C00560000 | 2024-05-01 11:42AM EDT | 2025-06-20 | 6.24 | 0.00 | 0.00 | -0.98 | -13.57% | 5 | 0 | 6.25% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219C00560000 | 2024-04-24 10:22AM EDT | 2025-12-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT260116C00560000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618C00560000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 21.30 | 0.00 | 0.00 | -4.55 | -17.60% | 2 | 0 | 6.25% |
| MSFT261218C00560000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.