Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 65.63% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 403 | 32.62% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 290 | 26.07% |
| MSFT240920C00570000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 0.12 | 0.15 | 0.24 | 0.00 | - | 1 | 292 | 23.12% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.66 | 0.31 | 0.42 | 0.00 | - | 20 | 103 | 22.68% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 0.95 | 0.76 | 0.90 | 0.00 | - | 1 | 47 | 23.57% |
| MSFT241220C00570000 | 2024-05-09 2:34PM EDT | 2024-12-20 | 1.33 | 1.17 | 1.32 | -0.02 | -1.48% | 4 | 914 | 23.17% |
| MSFT250117C00570000 | 2024-05-09 9:50AM EDT | 2025-01-17 | 1.69 | 1.69 | 1.90 | -0.18 | -9.63% | 2 | 702 | 23.43% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 2.83 | 3.35 | 3.55 | 0.00 | - | 5 | 43 | 24.02% |
| MSFT250620C00570000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 7.21 | 5.35 | 8.90 | 0.00 | - | 32 | 1,129 | 27.11% |
| MSFT250919C00570000 | 2024-05-09 3:16PM EDT | 2025-09-19 | 10.07 | 9.80 | 10.45 | +0.03 | +0.30% | 9 | 96 | 25.78% |
| MSFT251219C00570000 | 2024-05-08 2:14PM EDT | 2025-12-19 | 14.15 | 12.15 | 14.45 | 0.00 | - | 8 | 953 | 26.47% |
| MSFT260116C00570000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 14.91 | 14.75 | 15.55 | 0.00 | - | 6 | 960 | 26.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 56.85% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 49.76% |
| MSFT240920P00570000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 158.52 | 157.30 | 158.75 | +158.52 | - | - | 1 | 29.02% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 38.37% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 41.05% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 28.02% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 155.50 | 160.40 | 0.00 | - | 4 | 0 | 16.30% |
© 2024 Yahoo. All rights reserved.