Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240719C00570000 | 2024-04-26 1:20PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT240920C00570000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT241115C00570000 | 2024-04-26 3:33PM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00570000 | 2024-04-30 3:52PM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117C00570000 | 2024-05-01 10:37AM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-04-30 1:20PM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250620C00570000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 2025-09-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT251219C00570000 | 2024-04-30 1:23PM EDT | 2025-12-19 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00570000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.