Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.02 | +0.02 | +28.57% | 1 | 283 | 57.81% |
| MSFT240510C00520000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 51 | 44.92% |
| MSFT240517C00520000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 24 | 538 | 36.72% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 34.57% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 2 | 31.84% |
| MSFT240621C00520000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.10 | -0.20 | -71.43% | 175 | 884 | 25.49% |
| MSFT240719C00520000 | 2024-04-26 3:18PM EDT | 2024-07-19 | 0.20 | 0.14 | 0.22 | -0.15 | -42.86% | 56 | 2,693 | 22.95% |
| MSFT240816C00520000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 0.67 | 0.60 | 0.75 | -0.22 | -24.72% | 147 | 322 | 23.96% |
| MSFT240920C00520000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 1.52 | 1.27 | 1.52 | +0.23 | +17.83% | 4 | 358 | 23.90% |
| MSFT241018C00520000 | 2024-04-26 3:24PM EDT | 2024-10-18 | 2.30 | 2.00 | 2.25 | -0.18 | -7.26% | 5 | 313 | 23.84% |
| MSFT241115C00520000 | 2024-04-26 12:57PM EDT | 2024-11-15 | 4.10 | 3.50 | 3.95 | +0.12 | +3.02% | 1 | 54 | 25.42% |
| MSFT241220C00520000 | 2024-04-26 1:25PM EDT | 2024-12-20 | 5.35 | 4.75 | 5.20 | +0.50 | +10.31% | 21 | 384 | 25.34% |
| MSFT250117C00520000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 6.41 | 5.85 | 6.35 | +0.71 | +12.46% | 27 | 1,174 | 25.43% |
| MSFT250321C00520000 | 2024-04-26 2:56PM EDT | 2025-03-21 | 9.80 | 9.05 | 11.00 | +2.00 | +25.64% | 77 | 100 | 27.46% |
| MSFT250620C00520000 | 2024-04-26 12:41PM EDT | 2025-06-20 | 15.00 | 11.50 | 16.50 | +2.60 | +20.97% | 90 | 895 | 28.44% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 17.00 | 20.05 | 0.00 | - | 20 | 34 | 28.02% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 22.50 | 27.00 | 0.00 | - | 54 | 789 | 29.63% |
| MSFT260116C00520000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 26.37 | 23.50 | 27.70 | +2.65 | +11.17% | 7 | 524 | 29.33% |
| MSFT260618C00520000 | 2024-04-25 3:39PM EDT | 2026-06-18 | 32.50 | 32.00 | 36.45 | 0.00 | - | 5 | 119 | 30.28% |
| MSFT261218C00520000 | 2024-04-25 3:39PM EDT | 2026-12-18 | 45.40 | 41.70 | 46.50 | +4.35 | +10.60% | 2 | 983 | 31.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 180.03% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 111.50 | 115.75 | 0.00 | - | 20 | 0 | 33.82% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 111.50 | 115.50 | 0.00 | - | 5 | 0 | 28.49% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 121.20 | 111.50 | 115.70 | 0.00 | - | 2 | 2 | 25.45% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 30.32% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 28.69% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 16.91% |
| MSFT250919P00520000 | 2024-04-10 11:29AM EDT | 2025-09-19 | 102.62 | 112.00 | 116.50 | 0.00 | - | 1 | 0 | 14.80% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 113.00 | 117.50 | 0.00 | - | 2 | 3 | 14.72% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 113.00 | 117.20 | -1.13 | -1.00% | 4 | 0 | 14.09% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 16.45% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 114.42 | 116.85 | 121.00 | 0.00 | - | 13 | 28 | 14.03% |
© 2024 Yahoo. All rights reserved.