Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 51 | 71.88% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 547 | 45.70% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 2 | 33.89% |
| MSFT240621C00520000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | 0.00 | - | 173 | 920 | 25.39% |
| MSFT240719C00520000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.14 | 0.00 | - | 14 | 2,634 | 21.73% |
| MSFT240816C00520000 | 2024-05-06 11:13AM EDT | 2024-08-16 | 0.42 | 0.37 | 0.51 | 0.00 | - | 5 | 373 | 22.24% |
| MSFT240920C00520000 | 2024-05-06 3:21PM EDT | 2024-09-20 | 1.13 | 1.10 | 1.15 | 0.00 | - | 9 | 366 | 22.16% |
| MSFT241018C00520000 | 2024-05-06 12:52PM EDT | 2024-10-18 | 1.89 | 1.82 | 1.90 | +0.13 | +7.39% | 1 | 414 | 22.41% |
| MSFT241115C00520000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 3.05 | 3.35 | 3.50 | 0.00 | - | 10 | 58 | 24.00% |
| MSFT241220C00520000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 4.05 | 4.50 | 4.65 | 0.00 | - | 15 | 359 | 23.85% |
| MSFT250117C00520000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 5.80 | 5.65 | 5.85 | 0.00 | - | 6 | 1,311 | 24.08% |
| MSFT250321C00520000 | 2024-05-06 11:46AM EDT | 2025-03-21 | 8.88 | 9.10 | 9.35 | 0.00 | - | 1 | 160 | 25.14% |
| MSFT250620C00520000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 13.25 | 12.40 | 14.55 | 0.00 | - | 1 | 1,755 | 26.19% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 19.35 | 21.00 | 0.00 | - | 20 | 34 | 27.74% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 24.30 | 25.30 | 0.00 | - | 54 | 789 | 27.85% |
| MSFT260116C00520000 | 2024-05-06 12:03PM EDT | 2026-01-16 | 25.40 | 26.10 | 26.80 | 0.00 | - | 5 | 523 | 27.99% |
| MSFT260618C00520000 | 2024-05-06 1:50PM EDT | 2026-06-18 | 34.48 | 32.60 | 35.85 | 0.00 | - | 134 | 254 | 29.14% |
| MSFT261218C00520000 | 2024-05-06 3:52PM EDT | 2026-12-18 | 45.00 | 43.25 | 45.15 | 0.00 | - | 15 | 1,017 | 29.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 106.20 | 108.25 | 0.00 | - | 2 | 0 | 83.98% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 204.14% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 106.40 | 107.95 | 0.00 | - | 20 | 0 | 28.13% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 106.30 | 107.65 | 0.00 | - | 5 | 0 | 22.13% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 121.20 | 106.35 | 107.75 | 0.00 | - | 2 | 0 | 19.70% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 36.25% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 34.21% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 18.20% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 22.57% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 2025-09-19 | 126.58 | 106.55 | 109.20 | 0.00 | - | 2 | 2 | 13.15% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 107.85 | 111.00 | 0.00 | - | 2 | 3 | 14.11% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 108.10 | 110.50 | 0.00 | - | 4 | 2 | 13.30% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 19.46% |
| MSFT261218P00520000 | 2024-05-03 2:35PM EDT | 2026-12-18 | 118.40 | 112.00 | 115.35 | 0.00 | - | 5 | 20 | 13.94% |
© 2024 Yahoo. All rights reserved.