Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00485000 | 2024-05-01 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510C00485000 | 2024-05-01 9:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517C00485000 | 2024-05-01 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-04-30 2:52PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240607C00485000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00485000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| MSFT240920C00485000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018C00485000 | 2024-04-30 2:02PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT241115C00485000 | 2024-05-01 10:42AM EDT | 2024-11-15 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00485000 | 2024-04-30 3:06PM EDT | 2024-12-20 | 7.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250117C00485000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT250620C00485000 | 2024-04-30 3:33PM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 87.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 0.00% |
© 2024 Yahoo. All rights reserved.