Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 47.66% |
| MSFT240621C00550000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 572 | 31.93% |
| MSFT240719C00550000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.06 | 0.00 | - | 52 | 670 | 26.27% |
| MSFT240816C00550000 | 2024-04-29 11:13AM EDT | 2024-08-16 | 0.26 | 0.15 | 0.19 | 0.00 | - | 2 | 470 | 25.78% |
| MSFT240920C00550000 | 2024-04-29 1:01PM EDT | 2024-09-20 | 0.47 | 0.32 | 0.44 | 0.00 | - | 2 | 334 | 25.07% |
| MSFT241018C00550000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 0.98 | 0.55 | 0.70 | 0.00 | - | 1 | 253 | 24.62% |
| MSFT241115C00550000 | 2024-04-29 11:43AM EDT | 2024-11-15 | 1.48 | 1.13 | 1.33 | 0.00 | - | 3 | 95 | 25.49% |
| MSFT241220C00550000 | 2024-04-30 1:59PM EDT | 2024-12-20 | 1.80 | 1.72 | 1.85 | -0.30 | -14.29% | 16 | 274 | 25.05% |
| MSFT250117C00550000 | 2024-04-30 1:47PM EDT | 2025-01-17 | 2.40 | 2.28 | 2.41 | -0.48 | -16.67% | 3 | 1,251 | 25.01% |
| MSFT250321C00550000 | 2024-04-30 11:47AM EDT | 2025-03-21 | 4.49 | 4.10 | 4.35 | -0.51 | -10.20% | 2 | 278 | 25.75% |
| MSFT250620C00550000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 7.09 | 7.05 | 7.50 | -2.76 | -28.02% | 2 | 1,827 | 26.38% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 10.60 | 11.50 | 0.00 | - | 27 | 74 | 27.32% |
| MSFT251219C00550000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 16.85 | 14.35 | 15.50 | 0.00 | - | 101 | 369 | 27.93% |
| MSFT260116C00550000 | 2024-04-30 2:35PM EDT | 2026-01-16 | 16.20 | 16.25 | 16.50 | -4.27 | -20.86% | 103 | 447 | 27.94% |
| MSFT260618C00550000 | 2024-04-30 11:04AM EDT | 2026-06-18 | 24.43 | 22.50 | 23.75 | -3.93 | -13.86% | 2 | 97 | 28.96% |
| MSFT261218C00550000 | 2024-04-30 10:09AM EDT | 2026-12-18 | 34.00 | 30.85 | 31.45 | +0.10 | +0.29% | 1 | 1,674 | 29.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 140.21 | 154.70 | 156.65 | 0.00 | - | 4 | 0 | 35.25% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 154.55 | 156.55 | 0.00 | - | - | 0 | 24.81% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 153.10 | 157.65 | 0.00 | - | 4 | 0 | 17.28% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 153.00 | 158.00 | 0.00 | - | 2 | 0 | 15.17% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 153.30 | 157.95 | 0.00 | - | 1 | 0 | 14.75% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.