Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:495.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 50.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MSFT240517C00495000 | 2024-04-29 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 161 | 25.00% |
| MSFT240524C00495000 | 2024-04-26 10:18AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| MSFT240531C00495000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 69 | 12.50% |
| MSFT240621C00495000 | 2024-04-29 2:19PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 5,465 | 12.50% |
| MSFT241018C00495000 | 2024-04-26 10:51AM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 6.25% |
| MSFT241115C00495000 | 2024-04-26 1:49PM EDT | 2024-11-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 43 | 1,198 | 6.25% |
| MSFT241220C00495000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 6.25% |
| MSFT250117C00495000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,786 | 6.25% |
| MSFT250620C00495000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 3.13% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 2025-12-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 2024-05-03 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 0.00% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.