Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:465.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 286 | 71.88% |
| MSFT240517C00465000 | 2024-05-10 11:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 3,750 | 29.30% |
| MSFT240524C00465000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.05 | 0.00 | - | 150 | 198 | 23.54% |
| MSFT240531C00465000 | 2024-05-09 10:19AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.09 | 0.00 | - | 7 | 60 | 20.90% |
| MSFT240607C00465000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 0.17 | 0.11 | 0.17 | +0.04 | +30.77% | 1 | 121 | 19.92% |
| MSFT240614C00465000 | 2024-05-07 12:33PM EDT | 2024-06-14 | 0.35 | 0.24 | 0.31 | 0.00 | - | - | 2 | 19.68% |
| MSFT240621C00465000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 0.48 | 0.38 | 0.42 | +0.10 | +26.32% | 30 | 1,839 | 18.99% |
| MSFT240719C00465000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 1.42 | 1.32 | 1.38 | +0.07 | +5.19% | 2 | 1,406 | 19.02% |
| MSFT240920C00465000 | 2024-05-10 11:39AM EDT | 2024-09-20 | 6.49 | 6.30 | 6.45 | +0.37 | +6.05% | 1 | 775 | 22.42% |
| MSFT241018C00465000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 8.20 | 8.45 | 8.60 | 0.00 | - | 25 | 243 | 22.95% |
| MSFT241115C00465000 | 2024-05-09 3:38PM EDT | 2024-11-15 | 12.20 | 12.20 | 12.45 | 0.00 | - | 907 | 558 | 25.10% |
| MSFT250117C00465000 | 2024-05-10 10:58AM EDT | 2025-01-17 | 16.59 | 16.60 | 16.80 | -0.46 | -2.70% | 2 | 780 | 25.33% |
| MSFT250620C00465000 | 2024-05-07 9:48AM EDT | 2025-06-20 | 29.20 | 27.10 | 29.45 | 0.00 | - | 6 | 244 | 27.67% |
| MSFT251219C00465000 | 2024-05-09 12:59PM EDT | 2025-12-19 | 41.24 | 41.15 | 42.50 | 0.00 | - | 1 | 452 | 29.33% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 39.77 | 43.70 | 44.80 | 0.00 | - | 4 | 188 | 29.74% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 52.80 | 54.30 | 0.00 | - | 5 | 22 | 30.59% |
| MSFT261218C00465000 | 2024-05-08 3:35PM EDT | 2026-12-18 | 62.70 | 62.95 | 64.90 | 0.00 | - | 1 | 135 | 31.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 52.99 | 50.90 | 53.15 | 0.00 | - | 2 | 0 | 143.46% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 51.50 | 53.25 | 0.00 | - | 600 | 0 | 54.85% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 51.75 | 53.05 | 0.00 | - | - | 0 | 44.84% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 51.80 | 53.00 | 0.00 | - | - | 0 | 36.76% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 51.90 | 52.90 | 0.00 | - | 100 | 0 | 25.92% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 51.75 | 52.80 | 0.00 | - | 13 | 13 | 19.87% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 52.75 | 53.35 | 0.00 | - | 1 | 2 | 15.65% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 53.35 | 54.10 | 0.00 | - | 29 | 28 | 15.53% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 54.70 | 55.60 | 0.00 | - | 1 | 1 | 16.41% |
| MSFT250117P00465000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 58.17 | 56.50 | 57.35 | 0.00 | - | 1 | 8 | 16.07% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 18.35% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 66.45 | 69.40 | 0.00 | - | 2 | 36 | 16.99% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 23.64% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.