Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:485.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00485000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 80 | 1,150 | 70.31% |
| MSFT240510C00485000 | 2024-04-29 10:14AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 788 | 43.95% |
| MSFT240517C00485000 | 2024-04-30 10:22AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 2 | 718 | 36.13% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 5 | 134 | 31.84% |
| MSFT240531C00485000 | 2024-04-30 10:48AM EDT | 2024-05-31 | 0.07 | 0.04 | 0.10 | 0.00 | - | 3 | 181 | 29.40% |
| MSFT240607C00485000 | 2024-04-30 12:53PM EDT | 2024-06-07 | 0.41 | 0.04 | 0.40 | -0.27 | -39.71% | 8 | 7 | 32.20% |
| MSFT240621C00485000 | 2024-04-30 1:07PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | -0.11 | -37.93% | 30 | 1,344 | 24.95% |
| MSFT240920C00485000 | 2024-04-30 1:07PM EDT | 2024-09-20 | 2.79 | 2.51 | 2.59 | -0.48 | -14.68% | 36 | 343 | 24.30% |
| MSFT241018C00485000 | 2024-04-30 2:02PM EDT | 2024-10-18 | 3.85 | 3.60 | 3.75 | -2.35 | -37.90% | 9 | 291 | 24.52% |
| MSFT241115C00485000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 6.70 | 5.70 | 6.00 | -0.44 | -6.16% | 12 | 140 | 26.17% |
| MSFT241220C00485000 | 2024-04-30 3:06PM EDT | 2024-12-20 | 7.43 | 7.35 | 7.55 | -1.47 | -14.45% | 13 | 237 | 26.05% |
| MSFT250117C00485000 | 2024-04-30 2:14PM EDT | 2025-01-17 | 9.05 | 8.70 | 8.90 | -1.68 | -15.66% | 4 | 534 | 26.10% |
| MSFT250620C00485000 | 2024-04-29 3:46PM EDT | 2025-06-20 | 20.67 | 17.55 | 18.55 | 0.00 | - | 2 | 164 | 27.99% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 30.35 | 28.55 | 30.10 | 0.00 | - | 2 | 165 | 29.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 89.25 | 92.20 | 0.00 | - | 5 | 0 | 63.01% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 89.75 | 91.65 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 89.60 | 92.30 | 0.00 | - | 14 | 14 | 18.04% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 89.40 | 92.40 | 0.00 | - | 20 | 72 | 16.97% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 87.74 | 90.75 | 93.00 | 0.00 | - | 1 | 2 | 15.45% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 0.00% |
© 2024 Yahoo. All rights reserved.