Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:485.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 50.00% |
| MSFT240517C00485000 | 2024-05-09 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 721 | 25.00% |
| MSFT240524C00485000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 12.50% |
| MSFT240531C00485000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 12.50% |
| MSFT240607C00485000 | 2024-05-09 2:22PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| MSFT240621C00485000 | 2024-05-09 10:10AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,341 | 12.50% |
| MSFT240920C00485000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 6.25% |
| MSFT241018C00485000 | 2024-05-08 2:44PM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 6.25% |
| MSFT241115C00485000 | 2024-05-08 12:20PM EDT | 2024-11-15 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| MSFT241220C00485000 | 2024-05-08 11:59AM EDT | 2024-12-20 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 3.13% |
| MSFT250117C00485000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 3.13% |
| MSFT250620C00485000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 3.13% |
| MSFT251219C00485000 | 2024-05-08 9:43AM EDT | 2025-12-19 | 33.55 | 0.00 | 0.00 | 0.00 | - | 8 | 171 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 72.45 | 73.80 | 0.00 | - | 4 | 0 | 29.37% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 11.99% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 13.57% |
© 2024 Yahoo. All rights reserved.