Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT240517C00490000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531C00490000 | 2024-05-08 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240621C00490000 | 2024-05-09 1:06PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00490000 | 2024-05-09 2:25PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| MSFT240816C00490000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240920C00490000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018C00490000 | 2024-05-08 10:19AM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115C00490000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00490000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 8.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250117C00490000 | 2024-05-09 12:10PM EDT | 2025-01-17 | 9.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 12.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620C00490000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919C00490000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00490000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00490000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00490000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 52.97 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 50.49% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 13.14% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 19.05% |
| MSFT250620P00490000 | 2024-05-06 1:04PM EDT | 2025-06-20 | 83.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 15.56% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.