Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:455.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00455000 | 2024-05-21 10:40AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 68 | 1,204 | 24.81% |
| MSFT240531C00455000 | 2024-05-21 10:40AM EDT | 2024-05-31 | 0.17 | 0.14 | 0.16 | +0.07 | +70.00% | 218 | 844 | 17.82% |
| MSFT240607C00455000 | 2024-05-21 10:52AM EDT | 2024-06-07 | 0.45 | 0.42 | 0.46 | +0.16 | +55.17% | 63 | 137 | 17.09% |
| MSFT240614C00455000 | 2024-05-21 10:52AM EDT | 2024-06-14 | 0.98 | 0.93 | 0.99 | +0.28 | +40.00% | 8 | 549 | 17.51% |
| MSFT240621C00455000 | 2024-05-21 10:54AM EDT | 2024-06-21 | 1.45 | 1.43 | 1.49 | +0.39 | +36.79% | 182 | 2,874 | 17.43% |
| MSFT240628C00455000 | 2024-05-21 10:38AM EDT | 2024-06-28 | 2.15 | 1.97 | 2.10 | +0.66 | +44.30% | 28 | 93 | 17.65% |
| MSFT240719C00455000 | 2024-05-21 10:52AM EDT | 2024-07-19 | 4.22 | 4.15 | 4.25 | +0.97 | +29.85% | 121 | 3,298 | 18.65% |
| MSFT240920C00455000 | 2024-05-21 10:32AM EDT | 2024-09-20 | 12.73 | 12.70 | 12.90 | +1.58 | +14.17% | 10 | 1,681 | 23.00% |
| MSFT241018C00455000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 13.10 | 15.50 | 15.70 | 0.00 | - | 1 | 300 | 23.45% |
| MSFT241115C00455000 | 2024-05-20 3:47PM EDT | 2024-11-15 | 19.85 | 20.35 | 20.70 | +1.05 | +5.59% | 1 | 292 | 25.86% |
| MSFT241220C00455000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 20.45 | 23.35 | 23.65 | 0.00 | - | 1 | 347 | 25.95% |
| MSFT250117C00455000 | 2024-05-21 10:39AM EDT | 2025-01-17 | 26.35 | 25.80 | 26.15 | +2.32 | +9.65% | 1 | 1,059 | 26.22% |
| MSFT250620C00455000 | 2024-05-20 12:50PM EDT | 2025-06-20 | 39.78 | 39.30 | 40.60 | +1.49 | +3.89% | 1 | 573 | 28.64% |
| MSFT251219C00455000 | 2024-05-21 10:35AM EDT | 2025-12-19 | 55.60 | 53.65 | 56.10 | +2.67 | +5.04% | 37 | 657 | 30.90% |
| MSFT260116C00455000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 57.94 | 56.05 | 57.75 | +2.46 | +4.43% | 3 | 306 | 30.92% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.78% |
| MSFT261218C00455000 | 2024-05-20 3:08PM EDT | 2026-12-18 | 74.67 | 76.05 | 78.95 | 0.00 | - | 2 | 84 | 32.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00455000 | 2024-05-20 3:35PM EDT | 2024-05-24 | 30.00 | 25.00 | 27.15 | 0.00 | - | 2 | 0 | 49.32% |
| MSFT240614P00455000 | 2024-05-13 12:50PM EDT | 2024-06-14 | 40.30 | 25.65 | 26.90 | 0.00 | - | 1 | 0 | 18.68% |
| MSFT240621P00455000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 36.74 | 26.20 | 26.85 | 0.00 | - | 1 | 0 | 16.32% |
| MSFT240719P00455000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 35.22 | 27.10 | 27.55 | 0.00 | - | 1 | 102 | 13.75% |
| MSFT240920P00455000 | 2024-05-20 3:03PM EDT | 2024-09-20 | 35.35 | 32.05 | 32.45 | 0.00 | - | 1 | 210 | 16.19% |
| MSFT241018P00455000 | 2024-05-21 10:24AM EDT | 2024-10-18 | 33.62 | 33.25 | 33.75 | -13.52 | -28.68% | 4 | 3 | 15.98% |
| MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 2024-11-15 | 49.81 | 35.80 | 36.70 | 0.00 | - | 4 | 3 | 17.41% |
| MSFT241220P00455000 | 2024-05-14 3:59PM EDT | 2024-12-20 | 37.43 | 37.45 | 38.25 | -9.02 | -19.42% | 8 | 136 | 17.21% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 38.70 | 39.50 | 0.00 | - | 5 | 270 | 17.14% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 45.60 | 47.00 | 0.00 | - | 100 | 339 | 17.78% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 2025-12-19 | 57.60 | 52.20 | 55.05 | 0.00 | - | 5 | 786 | 18.51% |
| MSFT260116P00455000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 55.15 | 53.70 | 55.70 | -6.25 | -10.18% | 3 | 51 | 18.38% |
© 2024 Yahoo. All rights reserved.