Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT240621C00495000 | 2024-05-09 10:20AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT241018C00495000 | 2024-05-08 1:39PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115C00495000 | 2024-05-08 10:22AM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00495000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117C00495000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250620C00495000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT251219C00495000 | 2024-05-08 3:57PM EDT | 2025-12-19 | 31.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 58.45% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 61.48% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 26.80% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 13.67% |
© 2024 Yahoo. All rights reserved.