Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:495.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00495000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,811 | 115.63% |
| MSFT240503C00495000 | 2024-04-26 12:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 39 | 370 | 42.97% |
| MSFT240510C00495000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 34.77% |
| MSFT240517C00495000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.18 | -85.71% | 7 | 191 | 28.71% |
| MSFT240524C00495000 | 2024-04-26 10:18AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.09 | -0.16 | -80.00% | 6 | 21 | 28.13% |
| MSFT240531C00495000 | 2024-04-26 11:23AM EDT | 2024-05-31 | 0.09 | 0.04 | 0.12 | -0.16 | -64.00% | 41 | 30 | 26.12% |
| MSFT240621C00495000 | 2024-04-26 11:40AM EDT | 2024-06-21 | 0.28 | 0.22 | 0.28 | -0.28 | -50.00% | 50 | 5,483 | 23.34% |
| MSFT241018C00495000 | 2024-04-26 10:51AM EDT | 2024-10-18 | 4.95 | 4.60 | 4.80 | +1.45 | +41.43% | 2 | 219 | 24.28% |
| MSFT241115C00495000 | 2024-04-26 1:49PM EDT | 2024-11-15 | 7.35 | 7.15 | 7.40 | +0.70 | +10.53% | 43 | 1,198 | 25.97% |
| MSFT241220C00495000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 9.10 | 8.85 | 9.15 | +1.10 | +13.75% | 1 | 600 | 25.90% |
| MSFT250117C00495000 | 2024-04-26 9:32AM EDT | 2025-01-17 | 10.83 | 10.50 | 10.85 | +1.31 | +13.76% | 3 | 1,788 | 26.16% |
| MSFT250620C00495000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 21.00 | 19.70 | 22.45 | +4.00 | +23.53% | 1 | 472 | 28.75% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 2025-12-19 | 26.85 | 32.45 | 33.25 | 0.00 | - | 2 | 290 | 29.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00495000 | 2024-04-25 2:03PM EDT | 2024-04-26 | 96.97 | 84.50 | 86.05 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 84.40 | 86.45 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 50.78% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 85.40 | 86.65 | 0.00 | - | 2 | 1 | 11.18% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 86.05 | 87.25 | 0.00 | - | 43 | 44 | 12.68% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 10.41% |
© 2024 Yahoo. All rights reserved.