Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSFT240517C00510000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621C00510000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816C00510000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920C00510000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT241018C00510000 | 2024-05-07 3:12PM EDT | 2024-10-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241115C00510000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 4.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT241220C00510000 | 2024-05-09 2:58PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250117C00510000 | 2024-05-09 12:49PM EDT | 2025-01-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321C00510000 | 2024-05-09 1:15PM EDT | 2025-03-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| MSFT250620C00510000 | 2024-05-06 2:23PM EDT | 2025-06-20 | 16.09 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| MSFT250919C00510000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 21.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00510000 | 2024-05-07 1:08PM EDT | 2025-12-19 | 27.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 82.80% |
| MSFT240816P00510000 | 2024-05-07 2:46PM EDT | 2024-08-16 | 99.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00510000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 99.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 22.77% |
| MSFT250620P00510000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.