Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00480000 | 2024-05-10 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,924 | 35.94% |
| MSFT240524C00480000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 29 | 29.69% |
| MSFT240531C00480000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | 0.00 | - | 15 | 203 | 24.81% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.02 | 0.10 | 0.00 | - | 4 | 5 | 22.85% |
| MSFT240614C00480000 | 2024-05-09 2:25PM EDT | 2024-06-14 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 1 | 21.34% |
| MSFT240621C00480000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.18 | +0.01 | +7.69% | 38 | 13,957 | 20.19% |
| MSFT240719C00480000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.60 | 0.54 | 0.64 | +0.04 | +7.14% | 7 | 2,697 | 19.29% |
| MSFT240816C00480000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 2.22 | 2.17 | 2.36 | +0.08 | +3.74% | 109 | 15,804 | 21.89% |
| MSFT240920C00480000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 4.05 | 3.85 | 4.20 | +0.12 | +3.05% | 319 | 4,535 | 22.24% |
| MSFT241018C00480000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 6.00 | 5.60 | 5.95 | +0.60 | +11.11% | 1 | 1,249 | 22.72% |
| MSFT241115C00480000 | 2024-05-10 3:32PM EDT | 2024-11-15 | 8.92 | 8.65 | 9.15 | -0.03 | -0.34% | 17 | 450 | 24.70% |
| MSFT241220C00480000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 11.00 | 10.65 | 11.20 | 0.00 | - | 4 | 1,033 | 24.70% |
| MSFT250117C00480000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 12.66 | 12.50 | 13.05 | +0.49 | +4.03% | 14 | 4,916 | 24.93% |
| MSFT250321C00480000 | 2024-05-09 3:21PM EDT | 2025-03-21 | 17.10 | 15.95 | 19.60 | 0.00 | - | 3 | 588 | 27.18% |
| MSFT250620C00480000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 24.60 | 23.00 | 24.70 | +0.80 | +3.36% | 29 | 486 | 27.12% |
| MSFT250919C00480000 | 2024-05-10 3:38PM EDT | 2025-09-19 | 31.00 | 29.35 | 31.50 | -0.50 | -1.59% | 3 | 10 | 28.22% |
| MSFT251219C00480000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 35.10 | 35.00 | 37.80 | 0.00 | - | 7 | 144 | 29.03% |
| MSFT260116C00480000 | 2024-05-09 2:18PM EDT | 2026-01-16 | 37.72 | 37.65 | 39.80 | 0.00 | - | 1 | 117 | 29.32% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 46.50 | 50.50 | 0.00 | - | 1 | 660 | 30.74% |
| MSFT261218C00480000 | 2024-05-09 3:07PM EDT | 2026-12-18 | 57.56 | 57.55 | 61.05 | 0.00 | - | 1 | 2,308 | 31.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 64.45 | 66.80 | 0.00 | - | 1 | 0 | 55.23% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 65.10 | 66.55 | 0.00 | - | 2 | 0 | 28.83% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 29.22% |
| MSFT240816P00480000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 69.10 | 65.25 | 67.35 | 0.00 | - | 2 | 1 | 21.23% |
| MSFT240920P00480000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 68.92 | 65.35 | 67.50 | 0.00 | - | 2 | 1 | 18.57% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 65.50 | 66.50 | 0.00 | - | 2 | 14 | 14.64% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 31.83% |
| MSFT250117P00480000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 76.70 | 67.10 | 68.25 | 0.00 | - | 1 | 7 | 14.62% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 68.60 | 70.50 | 0.00 | - | 1 | 7 | 15.58% |
| MSFT250620P00480000 | 2024-05-07 1:00PM EDT | 2025-06-20 | 74.45 | 70.20 | 72.55 | 0.00 | - | 2 | 67 | 15.45% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 19.43% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 88.10 | 90.85 | 0.00 | - | 2 | 10 | 22.50% |
| MSFT261218P00480000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 91.00 | 82.60 | 85.95 | 0.00 | - | 2 | 1,111 | 16.13% |
© 2024 Yahoo. All rights reserved.