Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 81.25% |
| MSFT240517C00470000 | 2024-05-09 2:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 5,020 | 32.42% |
| MSFT240524C00470000 | 2024-05-09 2:17PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 75 | 245 | 26.66% |
| MSFT240531C00470000 | 2024-05-09 2:19PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 3 | 174 | 21.97% |
| MSFT240607C00470000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.15 | -0.10 | -55.56% | 1 | 37 | 21.58% |
| MSFT240614C00470000 | 2024-05-09 1:43PM EDT | 2024-06-14 | 0.18 | 0.14 | 0.25 | 0.00 | - | 6 | 16 | 20.92% |
| MSFT240621C00470000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.31 | -0.05 | -15.15% | 368 | 5,479 | 19.83% |
| MSFT240719C00470000 | 2024-05-09 2:53PM EDT | 2024-07-19 | 0.99 | 0.97 | 1.05 | -0.07 | -6.60% | 18 | 2,640 | 19.48% |
| MSFT240816C00470000 | 2024-05-09 3:31PM EDT | 2024-08-16 | 3.20 | 3.20 | 3.35 | -0.01 | -0.31% | 133 | 3,113 | 22.36% |
| MSFT240920C00470000 | 2024-05-09 12:31PM EDT | 2024-09-20 | 5.16 | 5.30 | 5.50 | -0.37 | -6.69% | 7 | 1,976 | 22.67% |
| MSFT241018C00470000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 7.35 | 7.30 | 7.50 | -0.20 | -2.65% | 82 | 463 | 23.18% |
| MSFT241115C00470000 | 2024-05-09 2:36PM EDT | 2024-11-15 | 10.60 | 10.70 | 11.00 | -0.70 | -6.19% | 4 | 213 | 25.17% |
| MSFT241220C00470000 | 2024-05-09 10:00AM EDT | 2024-12-20 | 12.70 | 12.90 | 13.20 | -0.65 | -4.87% | 4 | 1,878 | 25.16% |
| MSFT250117C00470000 | 2024-05-09 3:22PM EDT | 2025-01-17 | 15.00 | 14.80 | 15.15 | -0.37 | -2.41% | 10 | 8,830 | 25.37% |
| MSFT250321C00470000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 19.89 | 19.65 | 20.30 | -0.36 | -1.78% | 3 | 269 | 26.44% |
| MSFT250620C00470000 | 2024-05-09 10:20AM EDT | 2025-06-20 | 26.37 | 26.65 | 27.35 | -0.38 | -1.42% | 100 | 1,317 | 27.62% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 28.40 | 31.90 | 34.85 | 0.00 | - | 5 | 65 | 29.00% |
| MSFT251219C00470000 | 2024-05-09 12:59PM EDT | 2025-12-19 | 39.29 | 38.75 | 40.70 | -0.81 | -2.02% | 1 | 399 | 29.52% |
| MSFT260116C00470000 | 2024-05-09 10:38AM EDT | 2026-01-16 | 41.48 | 39.50 | 42.10 | -0.18 | -0.43% | 2 | 1,457 | 29.50% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 49.85 | 52.20 | 0.00 | - | 1 | 75 | 30.66% |
| MSFT261218C00470000 | 2024-05-08 1:26PM EDT | 2026-12-18 | 60.00 | 59.35 | 63.00 | 0.00 | - | 1 | 1,207 | 31.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 62.29 | 57.30 | 59.60 | 0.00 | - | 2 | 0 | 153.71% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 57.05 | 59.40 | 0.00 | - | 2 | 2 | 50.78% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 57.25 | 59.20 | 0.00 | - | 2 | 0 | 38.18% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 74.65 | 57.35 | 58.90 | 0.00 | - | 20 | 0 | 25.93% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 57.45 | 58.90 | 0.00 | - | 11 | 0 | 20.19% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 57.80 | 60.00 | 0.00 | - | 2 | 5 | 20.11% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 24.93% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 57.85 | 59.55 | 0.00 | - | 2 | 92 | 14.86% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 60.45 | 61.60 | 0.00 | - | 2 | 13 | 15.62% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 75.24 | 61.05 | 62.50 | 0.00 | - | 1 | 120 | 15.78% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 62.40 | 64.25 | 0.00 | - | 2 | 12 | 15.80% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 65.55 | 67.45 | 0.00 | - | 11 | 68 | 16.36% |
| MSFT250919P00470000 | 2024-04-30 3:57PM EDT | 2025-09-19 | 85.05 | 68.15 | 71.35 | 0.00 | - | - | 10 | 17.23% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 15.16% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 22.05% |
© 2024 Yahoo. All rights reserved.