Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:295.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 101.85 | 115.45 | 118.55 | 0.00 | - | 1 | 75 | 89.65% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 115.95 | 118.40 | 0.00 | - | - | 20 | 74.66% |
| MSFT240621C00295000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 113.10 | 117.40 | 118.95 | 0.00 | - | 1 | 1,096 | 57.10% |
| MSFT240719C00295000 | 2024-05-03 11:32AM EDT | 2024-07-19 | 113.82 | 119.20 | 120.30 | 0.00 | - | 1 | 65 | 52.99% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 121.85 | 123.20 | 0.00 | - | 2 | 185 | 47.92% |
| MSFT241220C00295000 | 2024-05-07 12:19PM EDT | 2024-12-20 | 127.64 | 126.45 | 128.05 | 0.00 | - | 2 | 114 | 44.75% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 128.15 | 129.55 | 0.00 | - | 1 | 560 | 44.23% |
| MSFT250620C00295000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 121.65 | 134.75 | 137.60 | 0.00 | - | 1 | 96 | 42.70% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 130.35 | 143.75 | 145.35 | 0.00 | - | 1 | 129 | 41.22% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 145.00 | 148.50 | 0.00 | - | 1 | 14 | 42.47% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 149.70 | 154.05 | 0.00 | - | 2 | 3 | 41.40% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 36.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 112.50% |
| MSFT240517P00295000 | 2024-05-08 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 478 | 64.84% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 2 | 53.13% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 48.63% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.15 | 0.00 | - | - | 3 | 48.44% |
| MSFT240621P00295000 | 2024-05-07 12:01PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 4,563 | 38.28% |
| MSFT240719P00295000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.19 | 0.00 | - | 11 | 655 | 32.54% |
| MSFT240920P00295000 | 2024-05-06 1:55PM EDT | 2024-09-20 | 0.85 | 0.78 | 0.89 | 0.00 | - | 1 | 857 | 30.19% |
| MSFT241220P00295000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 2.75 | 2.30 | 2.40 | 0.00 | - | 2 | 634 | 28.58% |
| MSFT250117P00295000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 2.72 | 2.65 | 2.75 | 0.00 | - | 4 | 1,304 | 27.84% |
| MSFT250620P00295000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 5.58 | 5.60 | 5.85 | 0.00 | - | 2 | 471 | 26.89% |
| MSFT251219P00295000 | 2024-05-03 11:04AM EDT | 2025-12-19 | 10.14 | 7.15 | 11.00 | 0.00 | - | 1 | 584 | 27.51% |
| MSFT260116P00295000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 10.44 | 7.50 | 11.45 | 0.00 | - | 1 | 72 | 27.28% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 10.65 | 14.45 | 0.00 | - | 1 | 42 | 26.69% |
| MSFT261218P00295000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 18.30 | 14.50 | 15.70 | 0.00 | - | 1 | 52 | 24.81% |
© 2024 Yahoo. All rights reserved.