Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:475.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00475000 | 2024-05-02 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,031 | 93.75% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 821 | 37.89% |
| MSFT240517C00475000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 228 | 1,867 | 27.54% |
| MSFT240524C00475000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 1 | 245 | 27.20% |
| MSFT240531C00475000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 873 | 24.51% |
| MSFT240607C00475000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.48 | 0.00 | - | 20 | 23 | 26.88% |
| MSFT240621C00475000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 13 | 1,953 | 21.09% |
| MSFT240920C00475000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 4.23 | 4.15 | 4.30 | +0.97 | +29.75% | 6 | 610 | 22.79% |
| MSFT241018C00475000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 5.88 | 5.85 | 6.05 | +1.22 | +26.18% | 1 | 553 | 23.33% |
| MSFT241115C00475000 | 2024-05-02 10:35AM EDT | 2024-11-15 | 8.58 | 8.75 | 9.05 | +1.18 | +15.95% | 2 | 105 | 25.13% |
| MSFT241220C00475000 | 2024-05-03 12:44PM EDT | 2024-12-20 | 10.95 | 10.70 | 11.00 | +1.45 | +15.26% | 4 | 578 | 25.10% |
| MSFT250117C00475000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 12.62 | 12.50 | 12.95 | +2.22 | +21.35% | 8 | 1,410 | 25.46% |
| MSFT250620C00475000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 24.35 | 23.85 | 24.45 | +4.35 | +21.75% | 38 | 1,235 | 27.68% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 38.95 | 35.30 | 37.10 | 0.00 | - | 30 | 123 | 29.44% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 37.65 | 38.30 | 0.00 | - | 5 | 779 | 29.36% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 46.35 | 48.70 | 0.00 | - | 1 | 80 | 30.76% |
| MSFT261218C00475000 | 2024-05-03 2:06PM EDT | 2026-12-18 | 57.10 | 55.85 | 58.25 | +4.00 | +7.53% | 1 | 2,349 | 31.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 68.30 | 69.75 | 0.00 | - | 2 | 0 | 52.08% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 68.00 | 69.50 | 0.00 | - | 10 | 0 | 27.35% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 68.45 | 69.75 | 0.00 | - | 2 | 3 | 17.02% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 68.70 | 69.90 | 0.00 | - | 1 | 21 | 15.92% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 70.10 | 71.15 | 0.00 | - | 11 | 13 | 15.76% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 70.55 | 71.70 | 0.00 | - | 1 | 29 | 15.66% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 13.30% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 82.30 | 84.90 | +4.97 | +6.26% | 2 | 2 | 16.58% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 84.55 | 88.15 | 0.00 | - | 5 | 3,506 | 16.31% |
© 2024 Yahoo. All rights reserved.