Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 379 | 100.00% |
| MSFT240517C00490000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 918 | 37.89% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 30.66% |
| MSFT240531C00490000 | 2024-05-08 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 26.07% |
| MSFT240621C00490000 | 2024-05-10 1:39PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.02 | -16.67% | 2 | 2,186 | 20.75% |
| MSFT240719C00490000 | 2024-05-10 1:39PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 11 | 2,153 | 19.26% |
| MSFT240816C00490000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 1.43 | 1.42 | 1.51 | +0.01 | +0.70% | 11 | 1,161 | 21.56% |
| MSFT240920C00490000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 2.75 | 2.80 | 2.89 | 0.00 | - | 2 | 690 | 21.79% |
| MSFT241018C00490000 | 2024-05-08 10:19AM EDT | 2024-10-18 | 4.15 | 4.15 | 4.35 | 0.00 | - | 2 | 171 | 22.31% |
| MSFT241115C00490000 | 2024-05-10 9:48AM EDT | 2024-11-15 | 7.15 | 6.80 | 6.95 | +0.40 | +5.93% | 1 | 191 | 24.06% |
| MSFT241220C00490000 | 2024-05-10 1:12PM EDT | 2024-12-20 | 8.85 | 8.55 | 8.80 | +0.32 | +3.75% | 79 | 960 | 24.12% |
| MSFT250117C00490000 | 2024-05-10 10:58AM EDT | 2025-01-17 | 10.18 | 10.15 | 10.40 | +0.22 | +2.21% | 2 | 1,478 | 24.30% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 12.09 | 14.65 | 15.00 | 0.00 | - | 3 | 116 | 25.45% |
| MSFT250620C00490000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 20.52 | 19.60 | 21.35 | 0.00 | - | 1 | 1,852 | 26.59% |
| MSFT250919C00490000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 27.00 | 25.55 | 27.65 | 0.00 | - | 3 | 6 | 27.58% |
| MSFT251219C00490000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 33.65 | 33.10 | 34.05 | +2.00 | +6.32% | 1 | 526 | 28.56% |
| MSFT260116C00490000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 35.00 | 33.05 | 35.75 | 0.00 | - | 1 | 209 | 28.73% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 43.70 | 46.30 | 0.00 | - | 1 | 235 | 30.20% |
| MSFT261218C00490000 | 2024-05-10 11:42AM EDT | 2026-12-18 | 54.33 | 53.25 | 57.05 | +1.36 | +2.57% | 16 | 343 | 31.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.85 | 77.25 | 0.00 | - | 2 | 0 | 33.50% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 75.95 | 77.30 | 0.00 | - | 1 | 3 | 26.26% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 51.39% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 76.15 | 77.20 | 0.00 | - | 1 | 2 | 18.87% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 16.45% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 20.58% |
| MSFT250620P00490000 | 2024-05-10 12:29PM EDT | 2025-06-20 | 78.25 | 79.45 | 80.90 | -5.02 | -6.03% | 1 | 91 | 15.05% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 16.56% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 82.10 | 85.80 | 0.00 | - | 68 | 86 | 15.49% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 86.40 | 89.15 | 0.00 | - | 1 | 0 | 15.63% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 89.65 | 92.85 | 0.00 | - | 3 | 4 | 15.69% |
© 2024 Yahoo. All rights reserved.