Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:455.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00455000 | 2024-04-30 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 753 | 45.31% |
| MSFT240510C00455000 | 2024-04-30 11:34AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 17 | 234 | 31.64% |
| MSFT240517C00455000 | 2024-04-30 1:36PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 1,008 | 4,456 | 27.98% |
| MSFT240524C00455000 | 2024-04-30 11:24AM EDT | 2024-05-24 | 0.21 | 0.16 | 0.21 | -0.06 | -22.22% | 4 | 249 | 26.03% |
| MSFT240531C00455000 | 2024-04-30 1:10PM EDT | 2024-05-31 | 0.30 | 0.24 | 0.30 | -0.09 | -23.08% | 7 | 89 | 24.32% |
| MSFT240607C00455000 | 2024-04-26 3:52PM EDT | 2024-06-07 | 0.97 | 0.28 | 0.85 | 0.00 | - | 9 | 19 | 26.70% |
| MSFT240621C00455000 | 2024-04-30 1:49PM EDT | 2024-06-21 | 0.87 | 0.83 | 0.87 | -0.38 | -30.89% | 432 | 2,680 | 23.01% |
| MSFT240719C00455000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 1.96 | 1.93 | 2.03 | -0.63 | -24.32% | 15 | 1,005 | 22.72% |
| MSFT240920C00455000 | 2024-04-30 1:24PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.65 | -1.00 | -13.16% | 19 | 1,381 | 24.82% |
| MSFT241018C00455000 | 2024-04-30 11:05AM EDT | 2024-10-18 | 9.10 | 8.45 | 8.65 | -0.88 | -8.82% | 1 | 176 | 25.19% |
| MSFT241115C00455000 | 2024-04-29 11:06AM EDT | 2024-11-15 | 12.80 | 11.75 | 11.95 | -0.70 | -5.19% | 1 | 221 | 26.88% |
| MSFT241220C00455000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 14.08 | 13.95 | 14.20 | -4.77 | -25.31% | 5 | 329 | 26.89% |
| MSFT250117C00455000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 15.93 | 15.85 | 16.05 | -1.83 | -10.30% | 174 | 935 | 27.00% |
| MSFT250620C00455000 | 2024-04-30 1:55PM EDT | 2025-06-20 | 27.70 | 27.50 | 27.90 | -2.21 | -7.39% | 170 | 352 | 29.02% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 39.90 | 40.80 | 0.00 | - | 1 | 634 | 30.76% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 41.55 | 42.25 | 0.00 | - | 1 | 309 | 30.77% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 50.30 | 52.25 | 0.00 | - | 16 | 10 | 31.95% |
| MSFT261218C00455000 | 2024-04-29 2:44PM EDT | 2026-12-18 | 63.10 | 59.55 | 62.00 | 0.00 | - | 1 | 85 | 32.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 47.10 | 58.65 | 59.55 | 0.00 | - | 2 | 1 | 57.03% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 58.70 | 60.10 | 0.00 | - | 20 | 0 | 47.36% |
| MSFT240517P00455000 | 2024-04-29 2:45PM EDT | 2024-05-17 | 53.90 | 58.40 | 59.85 | 0.00 | - | 1,090 | 235 | 33.77% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 53.35 | 58.80 | 59.60 | 0.00 | - | 2 | 165 | 16.80% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 58.20 | 59.95 | 0.00 | - | 1 | 115 | 16.64% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 60.25 | 61.20 | 0.00 | - | 72 | 210 | 16.39% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 59.74 | 61.40 | 62.85 | +7.97 | +15.40% | 1 | 4 | 16.75% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 0.00% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 62.57 | 63.20 | 64.80 | +16.42 | +35.58% | 5 | 270 | 16.97% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 66.85 | 69.30 | 0.00 | - | 208 | 321 | 17.11% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 72.40 | 73.80 | 0.00 | - | 30 | 781 | 16.95% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 71.95 | 74.60 | 0.00 | - | 49 | 51 | 17.02% |
© 2024 Yahoo. All rights reserved.