Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00435000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.14 | -2.34 | -95.51% | 4,211 | 2,186 | 25.20% |
| MSFT240510C00435000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.51 | 0.44 | 0.51 | -2.32 | -81.98% | 625 | 528 | 22.73% |
| MSFT240517C00435000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.02 | 0.95 | 1.03 | -2.48 | -70.86% | 2,356 | 17,758 | 22.02% |
| MSFT240524C00435000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 1.72 | 1.63 | 1.83 | -2.46 | -58.85% | 236 | 263 | 22.55% |
| MSFT240531C00435000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 2.30 | 2.08 | 2.40 | -2.30 | -50.00% | 177 | 188 | 22.06% |
| MSFT240621C00435000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 4.60 | 4.35 | 4.60 | -1.65 | -26.40% | 532 | 11,699 | 22.37% |
| MSFT240719C00435000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 7.82 | 7.25 | 7.65 | -0.83 | -9.60% | 221 | 2,591 | 23.09% |
| MSFT240816C00435000 | 2024-04-26 2:51PM EDT | 2024-08-16 | 12.84 | 11.70 | 12.15 | +0.34 | +2.72% | 50 | 1,200 | 25.62% |
| MSFT240920C00435000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 15.80 | 15.00 | 15.50 | +1.12 | +7.63% | 30 | 1,444 | 25.85% |
| MSFT241018C00435000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 18.25 | 17.75 | 18.30 | +1.96 | +12.03% | 49 | 177 | 26.31% |
| MSFT241115C00435000 | 2024-04-26 2:33PM EDT | 2024-11-15 | 23.25 | 22.05 | 22.65 | +3.28 | +16.42% | 25 | 143 | 28.14% |
| MSFT241220C00435000 | 2024-04-26 10:03AM EDT | 2024-12-20 | 25.28 | 24.65 | 25.45 | +2.98 | +13.36% | 28 | 526 | 28.17% |
| MSFT250117C00435000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 29.00 | 27.05 | 27.90 | +5.15 | +21.59% | 108 | 6,672 | 28.44% |
| MSFT250620C00435000 | 2024-04-26 1:13PM EDT | 2025-06-20 | 42.20 | 38.50 | 41.65 | +5.50 | +14.99% | 14 | 967 | 30.58% |
| MSFT251219C00435000 | 2024-04-26 10:57AM EDT | 2025-12-19 | 57.05 | 52.00 | 56.50 | +11.05 | +24.02% | 2 | 141 | 32.67% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 49.00 | 53.50 | 57.70 | 0.00 | - | 3 | 278 | 32.50% |
| MSFT260618C00435000 | 2024-03-28 11:11AM EDT | 2026-06-18 | 74.19 | 63.95 | 67.95 | 0.00 | - | 1 | 15 | 33.48% |
| MSFT261218C00435000 | 2024-04-26 3:34PM EDT | 2026-12-18 | 77.30 | 73.00 | 78.00 | +9.15 | +13.43% | 13 | 77 | 33.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00435000 | 2024-04-26 10:35AM EDT | 2024-05-03 | 25.55 | 26.50 | 29.40 | -17.99 | -41.32% | 25 | 275 | 34.84% |
| MSFT240510P00435000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 26.83 | 26.70 | 30.35 | -12.77 | -32.25% | 13 | 19 | 31.00% |
| MSFT240517P00435000 | 2024-04-26 10:33AM EDT | 2024-05-17 | 26.45 | 27.00 | 29.85 | -11.92 | -31.07% | 3 | 4,740 | 22.82% |
| MSFT240524P00435000 | 2024-04-26 10:21AM EDT | 2024-05-24 | 26.00 | 28.15 | 30.05 | -12.84 | -33.06% | 10 | 86 | 20.67% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 28.65 | 30.75 | 0.00 | - | 2 | 4 | 21.00% |
| MSFT240621P00435000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 29.03 | 29.00 | 31.75 | -11.35 | -28.11% | 1 | 475 | 19.07% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 42.00 | 31.50 | 33.30 | 0.00 | - | 11 | 283 | 18.32% |
| MSFT240816P00435000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 46.15 | 34.70 | 36.50 | 0.00 | - | 29 | 339 | 20.23% |
| MSFT240920P00435000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 35.30 | 35.95 | 37.65 | -13.65 | -27.89% | 24 | 1,027 | 18.95% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 37.55 | 38.85 | 0.00 | - | 36 | 117 | 18.57% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 38.15 | 41.50 | -0.60 | -1.50% | 17 | 161 | 19.65% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 2024-12-20 | 39.75 | 41.60 | 42.70 | 0.00 | - | 1 | 191 | 19.13% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 42.05 | 43.80 | 0.00 | - | 37 | 379 | 18.95% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 47.30 | 50.80 | 0.00 | - | 1 | 71 | 19.27% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 54.95 | 58.00 | 0.00 | - | 1 | 39 | 19.62% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 53.50 | 58.50 | 0.00 | - | 2 | 57 | 19.42% |
| MSFT260618P00435000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 59.65 | 58.60 | 62.50 | -0.85 | -1.40% | 5 | 132 | 19.12% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 18.74% |
© 2024 Yahoo. All rights reserved.