Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00500000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240524C00500000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240531C00500000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-05-09 1:29PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240816C00500000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-09 3:24PM EDT | 2024-10-18 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-05-09 3:28PM EDT | 2024-11-15 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-05-09 1:29PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT250117C00500000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MSFT250321C00500000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250919C00500000 | 2024-05-09 12:50PM EDT | 2025-09-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-05-08 2:25PM EDT | 2025-12-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-05-09 9:57AM EDT | 2026-01-16 | 30.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-05-09 3:25PM EDT | 2026-06-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT261218C00500000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 49.67 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 350.39% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 120.08% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 87.35 | 89.10 | 0.00 | - | - | 0 | 50.68% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 49.49% |
| MSFT240920P00500000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 21.73% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 19.76% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 23.04% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 98.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218P00500000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 103.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.