Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.42 | -0.01 | -50.00% | 2 | 42 | 52.64% |
| MSFT240531C00490000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.51 | +0.03 | +150.00% | 1 | 31 | 42.97% |
| MSFT240621C00490000 | 2024-05-17 11:10AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 11 | 2,185 | 20.36% |
| MSFT240719C00490000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.29 | -0.07 | -21.87% | 3 | 2,148 | 18.43% |
| MSFT240816C00490000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 1.52 | 1.47 | 1.75 | -0.09 | -5.59% | 7 | 1,312 | 21.75% |
| MSFT240920C00490000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 2.95 | 2.70 | 3.05 | -0.28 | -8.67% | 1 | 761 | 21.39% |
| MSFT241018C00490000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 5.28 | 4.35 | 4.60 | 0.00 | - | 8 | 210 | 21.90% |
| MSFT241115C00490000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 7.30 | 6.90 | 7.60 | -1.15 | -13.61% | 8 | 193 | 23.98% |
| MSFT241220C00490000 | 2024-05-16 9:41AM EDT | 2024-12-20 | 9.13 | 9.20 | 10.00 | -1.77 | -16.24% | 3 | 923 | 24.46% |
| MSFT250117C00490000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 10.89 | 10.95 | 12.30 | -0.65 | -5.63% | 3 | 1,489 | 25.13% |
| MSFT250321C00490000 | 2024-05-17 11:16AM EDT | 2025-03-21 | 15.12 | 15.55 | 17.45 | +0.87 | +6.11% | 3 | 116 | 26.36% |
| MSFT250620C00490000 | 2024-05-15 3:10PM EDT | 2025-06-20 | 24.85 | 22.25 | 25.30 | 0.00 | - | 8 | 1,943 | 28.10% |
| MSFT250919C00490000 | 2024-05-17 10:08AM EDT | 2025-09-19 | 29.42 | 28.75 | 31.30 | -1.60 | -5.16% | 6 | 40 | 28.62% |
| MSFT251219C00490000 | 2024-05-15 12:46PM EDT | 2025-12-19 | 37.28 | 35.00 | 37.65 | 0.00 | - | 4 | 519 | 29.39% |
| MSFT260116C00490000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 39.52 | 36.90 | 39.30 | 0.00 | - | 1 | 228 | 29.49% |
| MSFT260618C00490000 | 2024-05-16 3:11PM EDT | 2026-06-18 | 48.36 | 46.20 | 48.95 | 0.00 | - | 1 | 276 | 30.40% |
| MSFT261218C00490000 | 2024-05-16 3:31PM EDT | 2026-12-18 | 58.48 | 56.00 | 59.10 | 0.00 | - | 30 | 473 | 31.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 50.25% |
| MSFT240719P00490000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 69.55 | 67.95 | 72.00 | 0.00 | - | 3 | 3 | 27.75% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 58.71% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 68.20 | 72.00 | 0.00 | - | 1 | 0 | 19.64% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 12.65% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 22.15% |
| MSFT250321P00490000 | 2024-05-14 2:13PM EDT | 2025-03-21 | 77.61 | 71.35 | 73.75 | 0.00 | - | 2 | 5 | 14.82% |
| MSFT250620P00490000 | 2024-05-13 3:08PM EDT | 2025-06-20 | 80.02 | 73.00 | 75.60 | 0.00 | - | 6 | 92 | 14.75% |
| MSFT250919P00490000 | 2024-05-16 12:49PM EDT | 2025-09-19 | 75.42 | 74.30 | 77.50 | -0.13 | -0.17% | 18 | 86 | 14.74% |
| MSFT251219P00490000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 80.40 | 78.50 | 80.85 | +3.53 | +4.59% | 2 | 119 | 15.63% |
| MSFT260116P00490000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 79.25 | 79.05 | 81.45 | 0.00 | - | 4 | 108 | 15.61% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 17.85% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 85.10 | 88.60 | 0.00 | - | 3 | 4 | 15.66% |
© 2024 Yahoo. All rights reserved.