Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:475.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00475000 | 2024-04-29 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,040 | 55.47% |
| MSFT240510C00475000 | 2024-04-29 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 822 | 39.26% |
| MSFT240517C00475000 | 2024-04-29 3:46PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.09 | 0.00 | - | 27 | 1,904 | 32.91% |
| MSFT240524C00475000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 0.13 | 0.04 | 0.12 | 0.00 | - | 62 | 246 | 28.96% |
| MSFT240531C00475000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.15 | 0.07 | 0.15 | +0.01 | +7.14% | 1 | 815 | 26.37% |
| MSFT240607C00475000 | 2024-04-26 3:19PM EDT | 2024-06-07 | 0.29 | 0.00 | 1.29 | 0.00 | - | 4 | 4 | 34.49% |
| MSFT240621C00475000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 0.41 | 0.35 | 0.50 | 0.00 | - | 96 | 2,044 | 24.61% |
| MSFT240920C00475000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 4.50 | 4.20 | 4.45 | 0.00 | - | 1 | 481 | 24.77% |
| MSFT241018C00475000 | 2024-04-29 2:51PM EDT | 2024-10-18 | 6.05 | 5.75 | 6.05 | 0.00 | - | 156 | 547 | 25.04% |
| MSFT241115C00475000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 9.00 | 8.55 | 8.85 | 0.00 | - | 2 | 93 | 26.64% |
| MSFT241220C00475000 | 2024-04-29 3:26PM EDT | 2024-12-20 | 10.90 | 10.35 | 10.80 | 0.00 | - | 2 | 580 | 26.59% |
| MSFT250117C00475000 | 2024-04-29 1:07PM EDT | 2025-01-17 | 12.49 | 12.05 | 12.55 | 0.00 | - | 3 | 1,413 | 26.77% |
| MSFT250620C00475000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 25.10 | 21.90 | 24.20 | 0.00 | - | 1 | 1,232 | 29.10% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 38.95 | 32.75 | 36.80 | 0.00 | - | 30 | 123 | 30.79% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 34.80 | 38.00 | 0.00 | - | 5 | 779 | 30.69% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 43.75 | 47.55 | 0.00 | - | 1 | 80 | 31.69% |
| MSFT261218C00475000 | 2024-04-29 1:07PM EDT | 2026-12-18 | 55.58 | 54.25 | 57.50 | 0.00 | - | 5 | 2,349 | 32.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 72.85 | 76.15 | 0.00 | - | 2 | 0 | 34.72% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 73.00 | 76.30 | 0.00 | - | 10 | 0 | 22.53% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 73.20 | 77.05 | 0.00 | - | 2 | 5 | 17.19% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 2024-10-18 | 52.81 | 73.55 | 76.50 | 0.00 | - | 1 | 20 | 13.69% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 75.15 | 77.15 | 0.00 | - | 11 | 13 | 13.74% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 75.00 | 77.45 | 0.00 | - | 1 | 29 | 13.67% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 5.37% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 8.72% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 87.00 | 92.00 | 0.00 | - | 5 | 3,506 | 15.64% |
© 2024 Yahoo. All rights reserved.