Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00490000 | 2024-04-26 10:04AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 104 | 67.19% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 379 | 43.36% |
| MSFT240517C00490000 | 2024-04-29 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 1,001 | 35.16% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 5 | 42 | 32.62% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.10 | -0.14 | -73.68% | 10 | 45 | 30.03% |
| MSFT240621C00490000 | 2024-04-30 1:39PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 12 | 2,215 | 24.76% |
| MSFT240719C00490000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.41 | -0.11 | -22.45% | 21 | 2,221 | 22.91% |
| MSFT240816C00490000 | 2024-04-30 1:17PM EDT | 2024-08-16 | 1.28 | 1.26 | 1.29 | -0.32 | -20.00% | 16 | 1,069 | 24.29% |
| MSFT240920C00490000 | 2024-04-30 11:34AM EDT | 2024-09-20 | 2.42 | 2.25 | 2.34 | -0.45 | -15.68% | 3 | 664 | 24.14% |
| MSFT241018C00490000 | 2024-04-26 10:52AM EDT | 2024-10-18 | 5.55 | 3.30 | 3.45 | 0.00 | - | 2 | 311 | 24.38% |
| MSFT241115C00490000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 5.48 | 5.30 | 5.50 | -0.79 | -12.60% | 1 | 180 | 25.87% |
| MSFT241220C00490000 | 2024-04-30 10:43AM EDT | 2024-12-20 | 7.55 | 6.85 | 7.10 | -2.36 | -23.81% | 1 | 757 | 25.90% |
| MSFT250117C00490000 | 2024-04-30 1:17PM EDT | 2025-01-17 | 8.26 | 8.20 | 8.30 | -1.29 | -13.51% | 4 | 1,409 | 25.83% |
| MSFT250321C00490000 | 2024-04-30 1:51PM EDT | 2025-03-21 | 12.10 | 11.85 | 12.20 | -3.90 | -24.37% | 25 | 93 | 26.79% |
| MSFT250620C00490000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 19.44 | 17.40 | 17.70 | 0.00 | - | 1 | 1,748 | 27.71% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 22.60 | 23.35 | 0.00 | - | 3 | 4 | 28.59% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 28.80 | 28.10 | 29.85 | 0.00 | - | 5 | 526 | 29.84% |
| MSFT260116C00490000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 31.40 | 29.95 | 31.00 | -1.35 | -4.12% | 3 | 201 | 29.76% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 38.60 | 39.80 | 0.00 | - | 1 | 235 | 30.68% |
| MSFT261218C00490000 | 2024-04-26 11:38AM EDT | 2026-12-18 | 54.80 | 47.20 | 49.05 | 0.00 | - | 3 | 244 | 31.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 93.45 | 94.45 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 93.40 | 94.75 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 93.35 | 95.35 | 0.00 | - | 19 | 19 | 20.36% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 93.00 | 95.70 | 0.00 | - | 2 | 2 | 19.47% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 94.00 | 97.05 | 0.00 | - | 81 | 90 | 14.03% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 97.50 | 99.35 | 0.00 | - | 1 | 86 | 13.81% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 100.10 | 102.60 | 0.00 | - | 1 | 0 | 14.70% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 102.10 | 105.05 | 0.00 | - | 3 | 4 | 14.60% |
© 2024 Yahoo. All rights reserved.