Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:465.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00465000 | 2024-04-26 2:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 1,595 | 25.00% |
| MSFT240510C00465000 | 2024-04-29 1:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 250 | 12.50% |
| MSFT240517C00465000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 175 | 3,965 | 12.50% |
| MSFT240524C00465000 | 2024-04-29 3:37PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
| MSFT240531C00465000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| MSFT240607C00465000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSFT240621C00465000 | 2024-04-29 3:37PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 98 | 1,811 | 6.25% |
| MSFT240719C00465000 | 2024-04-29 10:55AM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 1,331 | 6.25% |
| MSFT240920C00465000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 102 | 521 | 6.25% |
| MSFT241018C00465000 | 2024-04-29 3:56PM EDT | 2024-10-18 | 8.04 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 3.13% |
| MSFT241115C00465000 | 2024-04-29 12:45PM EDT | 2024-11-15 | 11.06 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 3.13% |
| MSFT250117C00465000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 3.13% |
| MSFT250620C00465000 | 2024-04-29 3:10PM EDT | 2025-06-20 | 26.24 | 0.00 | 0.00 | 0.00 | - | 12 | 226 | 3.13% |
| MSFT251219C00465000 | 2024-04-26 11:34AM EDT | 2025-12-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 331 | 451 | 3.13% |
| MSFT260116C00465000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 37.67 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 1.56% |
| MSFT261218C00465000 | 2024-04-29 1:22PM EDT | 2026-12-18 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 57.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 62.68 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 56.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 0.00 | 0.00 | 0.00 | - | 29 | 28 | 0.00% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 7.95% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 19.87% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.