Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00475000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 821 | 87.50% |
| MSFT240517C00475000 | 2024-05-08 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,008 | 34.77% |
| MSFT240524C00475000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 152 | 246 | 27.93% |
| MSFT240531C00475000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 4 | 870 | 23.54% |
| MSFT240607C00475000 | 2024-05-09 2:22PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.11 | -0.01 | -10.00% | 1 | 29 | 22.12% |
| MSFT240614C00475000 | 2024-05-06 3:18PM EDT | 2024-06-14 | 0.20 | 0.09 | 0.18 | +0.20 | - | - | 1 | 21.24% |
| MSFT240621C00475000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.24 | -0.04 | -16.00% | 18 | 1,970 | 20.29% |
| MSFT240628C00475000 | 2024-05-09 3:24PM EDT | 2024-06-28 | 0.34 | 0.12 | 0.48 | 0.00 | - | 1 | - | 21.12% |
| MSFT240920C00475000 | 2024-05-08 2:58PM EDT | 2024-09-20 | 4.69 | 4.50 | 4.65 | 0.00 | - | 4 | 743 | 22.47% |
| MSFT241018C00475000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 6.55 | 6.30 | 6.55 | 0.00 | - | 6 | 620 | 23.05% |
| MSFT241115C00475000 | 2024-05-09 11:02AM EDT | 2024-11-15 | 9.70 | 9.55 | 9.80 | +0.05 | +0.52% | 18 | 127 | 24.96% |
| MSFT241220C00475000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 10.75 | 11.65 | 11.90 | 0.00 | - | 3 | 578 | 24.95% |
| MSFT250117C00475000 | 2024-05-09 1:27PM EDT | 2025-01-17 | 13.40 | 13.45 | 13.80 | -0.60 | -4.29% | 2 | 1,446 | 25.19% |
| MSFT250620C00475000 | 2024-05-08 1:51PM EDT | 2025-06-20 | 25.75 | 25.10 | 25.75 | 0.00 | - | 14 | 1,302 | 27.47% |
| MSFT251219C00475000 | 2024-05-08 10:23AM EDT | 2025-12-19 | 37.85 | 36.95 | 38.35 | 0.00 | - | 7 | 137 | 29.08% |
| MSFT260116C00475000 | 2024-05-08 10:25AM EDT | 2026-01-16 | 39.65 | 38.65 | 40.90 | 0.00 | - | 1 | 779 | 29.63% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 47.95 | 50.05 | 0.00 | - | 1 | 80 | 30.38% |
| MSFT261218C00475000 | 2024-05-09 3:07PM EDT | 2026-12-18 | 59.63 | 57.80 | 60.95 | +0.88 | +1.50% | 1 | 2,350 | 31.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 62.00 | 64.45 | 0.00 | - | 2 | 0 | 54.05% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 62.40 | 63.85 | 0.00 | - | 10 | 0 | 27.25% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 62.85 | 64.10 | 0.00 | - | 2 | 3 | 16.16% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 63.20 | 65.85 | 0.00 | - | 1 | 21 | 18.16% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 64.60 | 66.00 | 0.00 | - | 11 | 13 | 15.63% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 65.10 | 66.40 | 0.00 | - | 2 | 29 | 15.26% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 68.90 | 70.85 | 0.00 | - | 2 | 6 | 15.87% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 15.90% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 78.15 | 81.00 | 0.00 | - | 2 | 0 | 16.64% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 81.45 | 84.80 | 0.00 | - | 5 | 3,506 | 16.53% |
© 2024 Yahoo. All rights reserved.