Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00330000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 80.43 | 75.10 | 79.00 | +1.58 | +2.00% | 1 | 21 | 86.43% |
| MSFT240510C00330000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 78.74 | 75.95 | 79.50 | +8.41 | +11.96% | 1 | 3 | 69.92% |
| MSFT240517C00330000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 63.05 | 75.50 | 79.50 | 0.00 | - | 2 | 305 | 54.96% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 76.00 | 79.85 | 0.00 | - | - | 15 | 50.95% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 76.05 | 80.00 | 0.00 | - | 1 | 1 | 56.56% |
| MSFT240621C00330000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 82.57 | 78.00 | 81.50 | +9.28 | +12.66% | 4 | 2,360 | 49.67% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 84.40 | 79.25 | 83.50 | +8.90 | +11.79% | 10 | 86 | 45.33% |
| MSFT240816C00330000 | 2024-04-26 12:49PM EDT | 2024-08-16 | 85.95 | 81.90 | 85.70 | +8.70 | +11.26% | 10 | 92 | 43.39% |
| MSFT240920C00330000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 79.50 | 84.00 | 88.00 | 0.00 | - | 5 | 159 | 41.40% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 77.15 | 85.75 | 90.00 | 0.00 | - | 1 | 36 | 40.61% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 92.50 | 89.85 | 93.00 | +6.60 | +7.68% | 1 | 55 | 41.28% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 87.10 | 91.85 | 93.55 | 0.00 | - | 15 | 523 | 38.71% |
| MSFT250117C00330000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 95.63 | 93.50 | 95.45 | +6.83 | +7.69% | 46 | 1,873 | 38.52% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 90.00 | 97.40 | 99.95 | 0.00 | - | 1 | 10 | 38.58% |
| MSFT250620C00330000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 96.70 | 103.35 | 107.00 | 0.00 | - | 32 | 449 | 39.42% |
| MSFT250919C00330000 | 2024-04-25 11:19AM EDT | 2025-09-19 | 98.50 | 108.85 | 112.05 | 0.00 | - | 1 | 12 | 39.08% |
| MSFT251219C00330000 | 2024-04-25 1:43PM EDT | 2025-12-19 | 108.24 | 114.50 | 117.45 | 0.00 | - | 8 | 381 | 39.25% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 111.50 | 115.20 | 119.00 | 0.00 | - | 4 | 249 | 39.28% |
| MSFT260618C00330000 | 2024-04-26 12:39PM EDT | 2026-06-18 | 127.39 | 122.00 | 126.50 | -11.83 | -8.50% | 1 | 50 | 39.14% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 130.95 | 135.00 | 0.00 | - | 1 | 114 | 39.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00330000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.38 | -95.00% | 88 | 234 | 50.00% |
| MSFT240510P00330000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.09 | -0.54 | -88.52% | 61 | 80 | 44.53% |
| MSFT240517P00330000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.16 | -0.83 | -86.46% | 577 | 1,866 | 39.16% |
| MSFT240524P00330000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.25 | -1.05 | -85.37% | 88 | 87 | 36.13% |
| MSFT240531P00330000 | 2024-04-26 2:44PM EDT | 2024-05-31 | 0.28 | 0.23 | 0.32 | -1.03 | -78.63% | 11 | 38 | 33.55% |
| MSFT240621P00330000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.66 | -1.26 | -67.02% | 156 | 3,678 | 30.01% |
| MSFT240719P00330000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 1.07 | 1.08 | 1.21 | -1.49 | -58.20% | 31 | 358 | 27.64% |
| MSFT240816P00330000 | 2024-04-26 1:24PM EDT | 2024-08-16 | 2.20 | 2.19 | 2.39 | -1.70 | -43.59% | 221 | 393 | 28.09% |
| MSFT240920P00330000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 3.05 | 3.05 | 3.35 | -1.82 | -37.37% | 28 | 2,988 | 26.87% |
| MSFT241018P00330000 | 2024-04-26 3:50PM EDT | 2024-10-18 | 3.85 | 3.80 | 4.10 | -2.15 | -35.83% | 64 | 299 | 26.13% |
| MSFT241115P00330000 | 2024-04-26 3:47PM EDT | 2024-11-15 | 5.21 | 5.15 | 5.65 | -2.09 | -28.63% | 79 | 1,418 | 26.86% |
| MSFT241220P00330000 | 2024-04-26 3:39PM EDT | 2024-12-20 | 6.15 | 6.15 | 6.65 | -2.10 | -25.45% | 33 | 1,043 | 26.22% |
| MSFT250117P00330000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 6.95 | 6.90 | 7.45 | -2.05 | -22.78% | 34 | 2,771 | 25.83% |
| MSFT250321P00330000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 8.90 | 8.50 | 9.50 | -2.65 | -22.94% | 12 | 1,167 | 25.46% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 11.44 | 11.50 | 13.05 | -4.53 | -28.37% | 1 | 996 | 25.70% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 13.55 | 16.50 | 0.00 | - | 10 | 98 | 25.91% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 20.05 | 16.20 | 18.25 | 0.00 | - | 75 | 759 | 25.05% |
| MSFT260116P00330000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 17.05 | 15.00 | 18.75 | -2.35 | -12.11% | 4 | 443 | 24.81% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 19.55 | 21.25 | 0.00 | - | 19 | 56 | 23.69% |
| MSFT261218P00330000 | 2024-04-26 10:58AM EDT | 2026-12-18 | 23.46 | 21.50 | 26.50 | -2.96 | -11.20% | 1 | 24 | 23.97% |
© 2024 Yahoo. All rights reserved.