Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00480000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 65.63% |
| MSFT240517C00480000 | 2024-05-07 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,924 | 32.81% |
| MSFT240524C00480000 | 2024-05-08 10:16AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 29 | 28.71% |
| MSFT240531C00480000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.06 | 0.00 | - | 15 | 203 | 24.51% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.03 | 0.10 | 0.00 | - | 4 | 5 | 22.85% |
| MSFT240614C00480000 | 2024-05-09 2:25PM EDT | 2024-06-14 | 0.12 | 0.06 | 0.15 | 0.00 | - | 1 | 0 | 21.68% |
| MSFT240621C00480000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 6 | 13,958 | 20.24% |
| MSFT240719C00480000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.56 | 0.53 | 0.61 | -0.11 | -16.42% | 11 | 2,699 | 19.47% |
| MSFT240816C00480000 | 2024-05-09 1:45PM EDT | 2024-08-16 | 2.14 | 2.13 | 2.24 | -0.02 | -0.93% | 16 | 15,800 | 22.02% |
| MSFT240920C00480000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 3.93 | 3.80 | 3.95 | 0.00 | - | 456 | 4,612 | 22.27% |
| MSFT241018C00480000 | 2024-05-09 10:37AM EDT | 2024-10-18 | 5.40 | 5.45 | 5.65 | -0.07 | -1.28% | 16 | 1,249 | 22.78% |
| MSFT241115C00480000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 8.95 | 8.50 | 8.75 | 0.00 | - | 9 | 450 | 24.74% |
| MSFT241220C00480000 | 2024-05-08 11:04AM EDT | 2024-12-20 | 11.00 | 10.50 | 10.75 | 0.00 | - | 5 | 1,033 | 24.74% |
| MSFT250117C00480000 | 2024-05-09 12:16PM EDT | 2025-01-17 | 12.17 | 12.20 | 12.55 | -0.22 | -1.78% | 13 | 4,917 | 24.96% |
| MSFT250321C00480000 | 2024-05-09 3:21PM EDT | 2025-03-21 | 17.10 | 15.65 | 17.30 | -0.30 | -1.72% | 3 | 588 | 25.98% |
| MSFT250620C00480000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 23.80 | 22.65 | 24.15 | 0.00 | - | 23 | 465 | 27.24% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.50 | 28.95 | 30.70 | 0.00 | - | 4 | 10 | 28.24% |
| MSFT251219C00480000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 35.10 | 34.55 | 36.95 | 0.00 | - | 7 | 144 | 29.06% |
| MSFT260116C00480000 | 2024-05-09 2:18PM EDT | 2026-01-16 | 37.72 | 35.85 | 40.50 | +6.07 | +19.18% | 1 | 118 | 30.09% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 45.75 | 48.30 | 0.00 | - | 1 | 660 | 30.24% |
| MSFT261218C00480000 | 2024-05-09 3:07PM EDT | 2026-12-18 | 57.56 | 55.65 | 59.25 | -1.19 | -2.03% | 1 | 2,308 | 31.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 2024-05-10 | 76.90 | 67.20 | 69.75 | 0.00 | - | 1 | 0 | 122.95% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 66.95 | 69.45 | 0.00 | - | 1 | 0 | 53.52% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 67.45 | 68.95 | 0.00 | - | 2 | 0 | 28.96% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 22.25% |
| MSFT240816P00480000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 69.10 | 67.50 | 68.85 | 0.00 | - | 2 | 1 | 18.89% |
| MSFT240920P00480000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 68.92 | 67.65 | 68.95 | 0.00 | - | 2 | 1 | 16.57% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 67.80 | 69.15 | 0.00 | - | 2 | 14 | 15.59% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 30.24% |
| MSFT250117P00480000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 76.70 | 69.35 | 70.70 | 0.00 | - | 1 | 7 | 15.03% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 70.05 | 72.95 | 0.00 | - | 1 | 7 | 15.99% |
| MSFT250620P00480000 | 2024-05-07 1:00PM EDT | 2025-06-20 | 74.45 | 72.45 | 74.60 | 0.00 | - | 2 | 67 | 15.52% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 18.49% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 88.10 | 90.85 | 0.00 | - | 2 | 10 | 21.68% |
| MSFT261218P00480000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 91.00 | 84.40 | 88.10 | 0.00 | - | 2 | 1,111 | 16.33% |
© 2024 Yahoo. All rights reserved.