Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00455000 | 2024-05-08 1:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 59.38% |
| MSFT240517C00455000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 992 | 3,954 | 24.81% |
| MSFT240524C00455000 | 2024-05-10 2:39PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 8 | 285 | 21.39% |
| MSFT240531C00455000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 7 | 228 | 18.68% |
| MSFT240607C00455000 | 2024-05-10 12:01PM EDT | 2024-06-07 | 0.31 | 0.30 | 0.37 | -0.02 | -6.06% | 2 | 46 | 18.76% |
| MSFT240614C00455000 | 2024-05-10 3:03PM EDT | 2024-06-14 | 0.60 | 0.53 | 0.67 | +0.03 | +5.26% | 89 | 41 | 18.98% |
| MSFT240621C00455000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.90 | +0.06 | +7.41% | 82 | 2,652 | 18.57% |
| MSFT240719C00455000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 2.48 | 2.42 | 2.54 | +0.18 | +7.83% | 68 | 1,067 | 19.17% |
| MSFT240920C00455000 | 2024-05-10 3:28PM EDT | 2024-09-20 | 8.98 | 8.70 | 9.10 | +0.63 | +7.54% | 4 | 1,371 | 22.92% |
| MSFT241018C00455000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 11.15 | 11.20 | 11.55 | +0.30 | +2.76% | 1 | 301 | 23.44% |
| MSFT241115C00455000 | 2024-05-08 10:59AM EDT | 2024-11-15 | 15.40 | 15.35 | 15.85 | 0.00 | - | 1 | 280 | 25.64% |
| MSFT241220C00455000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 17.85 | 17.90 | 18.45 | +0.55 | +3.18% | 1 | 336 | 25.72% |
| MSFT250117C00455000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 20.00 | 20.15 | 20.60 | +0.30 | +1.52% | 19 | 1,012 | 25.90% |
| MSFT250620C00455000 | 2024-05-10 1:14PM EDT | 2025-06-20 | 33.32 | 32.15 | 33.95 | +0.62 | +1.90% | 12 | 593 | 28.28% |
| MSFT251219C00455000 | 2024-05-08 2:14PM EDT | 2025-12-19 | 46.01 | 45.05 | 47.80 | 0.00 | - | 1 | 634 | 30.13% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 47.05 | 50.95 | 0.00 | - | 1 | 309 | 30.91% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 57.00 | 60.30 | 0.00 | - | 16 | 10 | 31.56% |
| MSFT261218C00455000 | 2024-05-03 11:54AM EDT | 2026-12-18 | 64.93 | 67.65 | 71.35 | 0.00 | - | 2 | 86 | 32.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 42.93 | 38.90 | 42.00 | 0.00 | - | 2 | 0 | 90.04% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 57.55 | 39.45 | 41.85 | 0.00 | - | 590 | 135 | 49.74% |
| MSFT240524P00455000 | 2024-05-08 12:47PM EDT | 2024-05-24 | 44.10 | 39.75 | 41.55 | 0.00 | - | - | 10 | 34.36% |
| MSFT240621P00455000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 43.50 | 40.15 | 41.60 | 0.00 | - | 2 | 2 | 20.51% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 40.55 | 41.70 | 0.00 | - | 1 | 100 | 16.28% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 41.30 | 45.00 | 0.00 | - | 72 | 210 | 17.37% |
| MSFT241018P00455000 | 2024-05-08 10:49AM EDT | 2024-10-18 | 47.14 | 43.15 | 44.95 | 0.00 | - | 2 | 3 | 15.74% |
| MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 2024-11-15 | 49.81 | 46.15 | 47.15 | 0.00 | - | 4 | 3 | 16.99% |
| MSFT241220P00455000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 50.20 | 46.40 | 48.50 | 0.00 | - | 2 | 132 | 16.91% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 47.20 | 49.45 | 0.00 | - | 5 | 270 | 16.78% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 54.05 | 55.95 | -2.63 | -4.51% | 100 | 321 | 17.45% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 59.50 | 61.65 | 0.00 | - | 30 | 781 | 17.40% |
| MSFT260116P00455000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 61.40 | 59.70 | 62.55 | +2.00 | +3.37% | 2 | 51 | 17.44% |
© 2024 Yahoo. All rights reserved.