Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 65.63% |
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,017 | 34.18% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.04 | 0.00 | - | 1 | 110 | 27.44% |
| MSFT240816C00580000 | 2024-05-08 10:18AM EDT | 2024-08-16 | 0.03 | 0.05 | 0.07 | -0.01 | -25.00% | 1 | 680 | 24.61% |
| MSFT240920C00580000 | 2024-05-08 12:31PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.19 | +0.02 | +14.29% | 2 | 176 | 23.66% |
| MSFT241018C00580000 | 2024-05-01 10:05AM EDT | 2024-10-18 | 0.34 | 0.23 | 0.35 | 0.00 | - | 1 | 52 | 23.29% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 2024-11-15 | 1.54 | 0.60 | 0.75 | 0.00 | - | 7 | 21 | 24.07% |
| MSFT241220C00580000 | 2024-05-07 2:04PM EDT | 2024-12-20 | 1.06 | 0.92 | 1.11 | 0.00 | - | 1 | 229 | 23.62% |
| MSFT250117C00580000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 1.45 | 1.40 | 1.52 | 0.00 | - | 1 | 250 | 23.57% |
| MSFT250321C00580000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 2.78 | 2.80 | 3.05 | 0.00 | - | 1 | 49 | 24.32% |
| MSFT250620C00580000 | 2024-05-08 12:40PM EDT | 2025-06-20 | 5.75 | 5.30 | 5.80 | +0.45 | +8.49% | 169 | 483 | 25.06% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.55 | 9.20 | 0.00 | - | 6 | 13 | 25.83% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 16.27 | 11.15 | 12.85 | 0.00 | - | 1 | 298 | 26.44% |
| MSFT260116C00580000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 13.27 | 12.85 | 14.00 | 0.00 | - | 3 | 992 | 26.60% |
| MSFT260618C00580000 | 2024-05-06 2:35PM EDT | 2026-06-18 | 21.65 | 18.70 | 21.35 | 0.00 | - | 90 | 379 | 27.86% |
| MSFT261218C00580000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 29.83 | 27.20 | 30.60 | 0.00 | - | 1 | 645 | 29.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 2024-05-17 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 210.40% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 168.75 | 170.35 | 0.00 | - | 1 | 1 | 51.64% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 168.80 | 170.20 | 0.00 | - | 1 | 0 | 39.21% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 168.80 | 170.20 | 0.00 | - | 1 | 0 | 33.30% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 178.97 | 168.75 | 170.25 | 0.00 | - | 1 | 0 | 28.99% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 167.00 | 171.50 | 0.00 | - | 1 | 0 | 16.15% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.