Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 101.85 | 118.75 | 120.70 | 0.00 | - | 1 | 75 | 128.27% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 119.05 | 120.85 | 0.00 | - | - | 20 | 74.02% |
| MSFT240621C00295000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 113.10 | 119.25 | 121.65 | 0.00 | - | 1 | 1,096 | 52.44% |
| MSFT240719C00295000 | 2024-05-03 11:32AM EDT | 2024-07-19 | 113.82 | 121.80 | 123.00 | 0.00 | - | 1 | 65 | 53.14% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 123.55 | 126.65 | 0.00 | - | 2 | 185 | 50.06% |
| MSFT241220C00295000 | 2024-05-07 12:19PM EDT | 2024-12-20 | 127.64 | 128.00 | 131.30 | 0.00 | - | 2 | 114 | 45.93% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 129.60 | 133.00 | 0.00 | - | 1 | 560 | 45.59% |
| MSFT250620C00295000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 136.00 | 136.50 | 141.50 | 0.00 | - | 2 | 96 | 44.12% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 130.35 | 145.00 | 149.50 | 0.00 | - | 1 | 129 | 42.54% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 146.00 | 151.00 | 0.00 | - | 1 | 14 | 42.60% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 152.50 | 156.20 | 0.00 | - | 2 | 3 | 41.32% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 35.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 215.63% |
| MSFT240517P00295000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 478 | 70.31% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 2 | 57.42% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 51.76% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.07 | 0.00 | - | - | 3 | 46.68% |
| MSFT240621P00295000 | 2024-05-10 1:01PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 1 | 4,563 | 39.45% |
| MSFT240719P00295000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.15 | 0.09 | 0.17 | -0.02 | -11.76% | 1 | 656 | 33.11% |
| MSFT240920P00295000 | 2024-05-06 1:55PM EDT | 2024-09-20 | 0.85 | 0.60 | 0.72 | 0.00 | - | 1 | 857 | 29.80% |
| MSFT241220P00295000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 2.75 | 1.96 | 2.13 | 0.00 | - | 2 | 634 | 28.39% |
| MSFT250117P00295000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 2.28 | 2.14 | 2.48 | -0.46 | -16.79% | 4 | 1,304 | 27.71% |
| MSFT250620P00295000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 5.58 | 4.75 | 5.50 | 0.00 | - | 2 | 471 | 26.84% |
| MSFT251219P00295000 | 2024-05-03 11:04AM EDT | 2025-12-19 | 10.14 | 7.75 | 8.70 | 0.00 | - | 1 | 584 | 25.73% |
| MSFT260116P00295000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 10.44 | 8.30 | 10.00 | 0.00 | - | 1 | 72 | 26.36% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 10.35 | 11.95 | 0.00 | - | 1 | 42 | 25.15% |
| MSFT261218P00295000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 18.30 | 12.65 | 14.45 | 0.00 | - | 1 | 52 | 24.30% |
© 2024 Yahoo. All rights reserved.