Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| MSFT240517C00460000 | 2024-05-09 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-05-09 1:33PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531C00460000 | 2024-05-09 2:39PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240607C00460000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240614C00460000 | 2024-05-09 2:54PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240719C00460000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSFT240816C00460000 | 2024-05-09 3:36PM EDT | 2024-08-16 | 4.71 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240920C00460000 | 2024-05-09 12:31PM EDT | 2024-09-20 | 7.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-05-08 12:16PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-05-09 2:29PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-05-09 2:30PM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250321C00460000 | 2024-05-08 2:54PM EDT | 2025-03-21 | 23.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT250620C00460000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| MSFT250919C00460000 | 2024-05-08 3:23PM EDT | 2025-09-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 2026-06-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00460000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 65.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 2024-05-10 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 51.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 51.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-05-06 12:50PM EDT | 2024-12-20 | 54.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 54.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 58.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 61.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 21.90% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.