Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 78.13% |
| MSFT240517C00470000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 5,021 | 31.06% |
| MSFT240524C00470000 | 2024-05-10 10:50AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 277 | 24.41% |
| MSFT240531C00470000 | 2024-05-09 2:19PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 2 | 174 | 20.70% |
| MSFT240607C00470000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.13 | +0.02 | +25.00% | 20 | 38 | 20.31% |
| MSFT240614C00470000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 0.17 | 0.12 | 0.23 | -0.01 | -5.56% | 6 | 22 | 19.85% |
| MSFT240621C00470000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | 0.00 | - | 112 | 5,545 | 18.97% |
| MSFT240719C00470000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 1.03 | 1.02 | 1.12 | +0.04 | +4.04% | 42 | 2,639 | 19.07% |
| MSFT240816C00470000 | 2024-05-10 2:38PM EDT | 2024-08-16 | 3.40 | 3.25 | 3.45 | +0.20 | +6.25% | 19 | 3,192 | 21.85% |
| MSFT240920C00470000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 5.60 | 5.45 | 5.70 | +0.44 | +8.53% | 34 | 1,972 | 22.29% |
| MSFT241018C00470000 | 2024-05-10 2:42PM EDT | 2024-10-18 | 7.60 | 7.45 | 7.85 | +0.25 | +3.40% | 1 | 529 | 22.95% |
| MSFT241115C00470000 | 2024-05-10 12:38PM EDT | 2024-11-15 | 11.15 | 11.00 | 11.35 | +0.55 | +5.19% | 3 | 217 | 24.86% |
| MSFT241220C00470000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 13.58 | 13.20 | 13.75 | +0.88 | +6.93% | 42 | 1,876 | 25.03% |
| MSFT250117C00470000 | 2024-05-10 12:56PM EDT | 2025-01-17 | 15.50 | 15.15 | 15.80 | +0.50 | +3.33% | 3 | 8,820 | 25.30% |
| MSFT250321C00470000 | 2024-05-10 1:56PM EDT | 2025-03-21 | 20.75 | 19.85 | 21.05 | +0.86 | +4.32% | 9 | 267 | 26.38% |
| MSFT250620C00470000 | 2024-05-10 11:07AM EDT | 2025-06-20 | 27.25 | 26.15 | 29.25 | +0.88 | +3.34% | 2 | 1,417 | 28.20% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 28.40 | 32.80 | 35.05 | 0.00 | - | 5 | 65 | 28.58% |
| MSFT251219C00470000 | 2024-05-09 12:59PM EDT | 2025-12-19 | 39.29 | 39.00 | 41.70 | 0.00 | - | 1 | 400 | 29.49% |
| MSFT260116C00470000 | 2024-05-10 12:45PM EDT | 2026-01-16 | 42.52 | 41.35 | 43.70 | +1.04 | +2.51% | 1 | 1,458 | 29.75% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 50.50 | 54.05 | 0.00 | - | 1 | 75 | 30.95% |
| MSFT261218C00470000 | 2024-05-08 1:26PM EDT | 2026-12-18 | 60.00 | 61.50 | 64.90 | 0.00 | - | 1 | 1,207 | 31.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 62.29 | 53.85 | 56.95 | 0.00 | - | 2 | 0 | 110.74% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 54.45 | 56.85 | 0.00 | - | 2 | 2 | 61.80% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 54.85 | 56.80 | 0.00 | - | 2 | 0 | 36.98% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 74.65 | 55.10 | 56.55 | 0.00 | - | 20 | 0 | 25.35% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 55.20 | 56.45 | 0.00 | - | 11 | 0 | 19.37% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 55.45 | 56.55 | 0.00 | - | 2 | 5 | 16.72% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 27.36% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 56.40 | 57.40 | 0.00 | - | 2 | 92 | 14.88% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 58.30 | 59.60 | 0.00 | - | 2 | 13 | 15.65% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 75.24 | 58.20 | 60.20 | 0.00 | - | 1 | 120 | 15.44% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 61.00 | 63.65 | 0.00 | - | 2 | 12 | 16.92% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 63.75 | 66.15 | 0.00 | - | 11 | 68 | 16.70% |
| MSFT250919P00470000 | 2024-04-30 3:57PM EDT | 2025-09-19 | 85.05 | 66.05 | 68.60 | 0.00 | - | - | 10 | 16.61% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 16.07% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 22.58% |
© 2024 Yahoo. All rights reserved.