Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:505.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621C00505000 | 2024-05-09 1:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT240920C00505000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00505000 | 2024-05-07 9:54AM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MSFT241220C00505000 | 2024-05-09 2:58PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00505000 | 2024-05-09 2:11PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620C00505000 | 2024-05-06 11:12AM EDT | 2025-06-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00505000 | 2024-05-03 12:50PM EDT | 2025-12-19 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00505000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 93.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 12.06% |
© 2024 Yahoo. All rights reserved.