Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00320000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 80.00 | 85.20 | 89.00 | 0.00 | - | 13 | 45 | 98.19% |
| MSFT240517C00320000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 81.09 | 85.40 | 89.50 | 0.00 | - | 10 | 404 | 60.94% |
| MSFT240621C00320000 | 2024-04-26 12:19PM EDT | 2024-06-21 | 91.75 | 87.65 | 91.40 | +9.10 | +11.01% | 3 | 1,799 | 54.52% |
| MSFT240719C00320000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 92.65 | 89.15 | 93.00 | +14.40 | +18.40% | 14 | 79 | 48.64% |
| MSFT240816C00320000 | 2024-04-26 10:25AM EDT | 2024-08-16 | 98.29 | 90.75 | 95.00 | +14.60 | +17.45% | 3 | 80 | 46.20% |
| MSFT240920C00320000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 83.25 | 92.70 | 97.00 | 0.00 | - | 2 | 635 | 43.63% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 94.70 | 99.00 | 0.00 | - | 2 | 16 | 42.85% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 57.22% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 95.10 | 100.25 | 101.95 | 0.00 | - | 1 | 387 | 40.20% |
| MSFT250117C00320000 | 2024-04-26 11:52AM EDT | 2025-01-17 | 106.15 | 101.00 | 104.10 | +10.76 | +11.28% | 14 | 1,693 | 40.31% |
| MSFT250321C00320000 | 2024-04-26 2:48PM EDT | 2025-03-21 | 109.10 | 105.00 | 109.20 | +11.44 | +11.71% | 1 | 8 | 40.94% |
| MSFT250620C00320000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 114.90 | 110.95 | 113.65 | +9.75 | +9.27% | 100 | 1,156 | 39.73% |
| MSFT250919C00320000 | 2024-04-15 1:33PM EDT | 2025-09-19 | 126.92 | 115.00 | 120.00 | 0.00 | - | - | 1 | 40.42% |
| MSFT251219C00320000 | 2024-04-25 12:47PM EDT | 2025-12-19 | 112.00 | 120.00 | 125.00 | 0.00 | - | 6 | 278 | 40.37% |
| MSFT260116C00320000 | 2024-04-24 3:09PM EDT | 2026-01-16 | 126.05 | 121.50 | 126.00 | 0.00 | - | 1 | 82 | 40.07% |
| MSFT260618C00320000 | 2024-04-25 9:49AM EDT | 2026-06-18 | 119.85 | 128.50 | 133.50 | 0.00 | - | 5 | 22 | 40.00% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 136.95 | 141.45 | 0.00 | - | 6 | 66 | 39.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00320000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 24 | 169 | 53.13% |
| MSFT240510P00320000 | 2024-04-26 2:48PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.37 | -90.24% | 14 | 70 | 47.07% |
| MSFT240517P00320000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.61 | -87.14% | 319 | 4,034 | 41.11% |
| MSFT240524P00320000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 0.15 | 0.09 | 0.18 | -0.62 | -80.52% | 50 | 186 | 38.87% |
| MSFT240531P00320000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.28 | -0.68 | -77.27% | 2 | 13 | 37.01% |
| MSFT240621P00320000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.47 | 0.43 | 0.49 | -0.93 | -66.43% | 93 | 3,926 | 31.98% |
| MSFT240719P00320000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 0.78 | 0.79 | 0.91 | -1.16 | -59.79% | 31 | 399 | 29.20% |
| MSFT240816P00320000 | 2024-04-26 1:44PM EDT | 2024-08-16 | 1.64 | 1.67 | 1.86 | -1.46 | -47.10% | 28 | 789 | 29.43% |
| MSFT240920P00320000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 2.35 | 2.35 | 2.60 | -1.55 | -39.74% | 11 | 2,715 | 27.88% |
| MSFT241018P00320000 | 2024-04-26 1:20PM EDT | 2024-10-18 | 3.00 | 2.98 | 3.25 | -1.65 | -35.48% | 26 | 367 | 27.09% |
| MSFT241115P00320000 | 2024-04-26 11:46AM EDT | 2024-11-15 | 4.25 | 4.15 | 4.55 | -1.85 | -30.33% | 33 | 213 | 27.70% |
| MSFT241220P00320000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 5.15 | 5.00 | 5.35 | -1.71 | -24.93% | 50 | 553 | 26.89% |
| MSFT250117P00320000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 5.90 | 5.60 | 6.00 | -1.77 | -23.08% | 60 | 4,699 | 26.39% |
| MSFT250321P00320000 | 2024-04-26 10:03AM EDT | 2025-03-21 | 7.53 | 6.55 | 8.00 | -1.90 | -20.15% | 48 | 1,008 | 26.18% |
| MSFT250620P00320000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 9.65 | 8.90 | 10.35 | -2.59 | -21.16% | 2 | 562 | 25.51% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 15.33 | 11.15 | 13.45 | 0.00 | - | 1 | 154 | 25.72% |
| MSFT251219P00320000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 16.75 | 12.00 | 15.95 | -0.67 | -3.85% | 1 | 464 | 25.53% |
| MSFT260116P00320000 | 2024-04-26 11:16AM EDT | 2026-01-16 | 14.85 | 13.75 | 16.90 | -2.20 | -12.90% | 30 | 701 | 25.61% |
| MSFT260618P00320000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 17.45 | 15.50 | 20.50 | -4.13 | -19.14% | 200 | 215 | 25.16% |
| MSFT261218P00320000 | 2024-04-26 9:41AM EDT | 2026-12-18 | 21.59 | 20.30 | 24.00 | -2.91 | -11.88% | 75 | 504 | 24.51% |
© 2024 Yahoo. All rights reserved.