Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:640.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.15 | 0.00 | - | 50 | 83 | 29.83% |
| MSFT241018C00640000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 28.17% |
| MSFT241115C00640000 | 2024-05-02 9:54AM EDT | 2024-11-15 | 0.20 | 0.06 | 0.33 | +0.07 | +53.85% | 1 | 159 | 27.71% |
| MSFT241220C00640000 | 2024-04-29 9:39AM EDT | 2024-12-20 | 0.40 | 0.10 | 0.43 | 0.00 | - | 1 | 14 | 26.44% |
| MSFT250117C00640000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.50 | 0.00 | - | 102 | 189 | 25.49% |
| MSFT250321C00640000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 0.80 | 0.20 | 2.17 | 0.00 | - | 23 | 187 | 28.91% |
| MSFT250620C00640000 | 2024-05-01 2:29PM EDT | 2025-06-20 | 2.07 | 1.80 | 2.35 | 0.00 | - | 29 | 852 | 25.93% |
| MSFT250919C00640000 | 2024-05-01 10:46AM EDT | 2025-09-19 | 3.45 | 2.87 | 4.55 | 0.00 | - | 12 | 328 | 26.93% |
| MSFT251219C00640000 | 2024-04-30 1:24PM EDT | 2025-12-19 | 6.15 | 3.60 | 6.85 | 0.00 | - | 10 | 228 | 27.33% |
| MSFT260116C00640000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 6.30 | 5.00 | 7.50 | 0.00 | - | 1 | 207 | 27.34% |
| MSFT260618C00640000 | 2024-05-01 10:01AM EDT | 2026-06-18 | 10.97 | 9.00 | 13.00 | 0.00 | - | 2 | 85 | 28.60% |
| MSFT261218C00640000 | 2024-05-01 2:57PM EDT | 2026-12-18 | 17.72 | 15.00 | 18.00 | 0.00 | - | 5 | 168 | 28.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 230.72 | 243.60 | 245.90 | 0.00 | - | 21 | 0 | 33.38% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 230.10 | 242.50 | 247.50 | 0.00 | - | 1 | 0 | 19.33% |
© 2024 Yahoo. All rights reserved.