Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 51 | 53.13% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 156 | 41.02% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 9 | 31.74% |
| MSFT240621C00505000 | 2024-05-02 1:46PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.09 | 0.00 | - | 3 | 1,316 | 24.02% |
| MSFT240920C00505000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 1.22 | 1.56 | 1.72 | 0.00 | - | 10 | 459 | 22.76% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 2.69 | 2.34 | 2.68 | 0.00 | - | 5 | 163 | 23.05% |
| MSFT241220C00505000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 5.75 | 5.50 | 6.05 | +0.90 | +18.56% | 11 | 299 | 24.68% |
| MSFT250117C00505000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 6.93 | 6.75 | 7.10 | +1.13 | +19.48% | 6 | 1,569 | 24.54% |
| MSFT250620C00505000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 14.64 | 15.65 | 16.65 | 0.00 | - | 4 | 189 | 26.85% |
| MSFT251219C00505000 | 2024-05-03 12:50PM EDT | 2025-12-19 | 27.09 | 26.30 | 27.60 | -2.36 | -8.01% | 1 | 270 | 28.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 113.15 | 96.45 | 100.00 | 0.00 | - | 1 | 0 | 101.03% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 97.50 | 99.00 | 0.00 | - | 2 | 0 | 18.96% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 97.45 | 99.25 | 0.00 | - | 15 | 0 | 15.67% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 97.55 | 99.30 | 0.00 | - | 1 | 0 | 14.95% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.