Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00455000 | 2024-05-07 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240517C00455000 | 2024-05-07 2:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MSFT240524C00455000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240531C00455000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240607C00455000 | 2024-05-07 11:27AM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240614C00455000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00455000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| MSFT240719C00455000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT240920C00455000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT241018C00455000 | 2024-05-07 10:13AM EDT | 2024-10-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT241115C00455000 | 2024-05-06 3:19PM EDT | 2024-11-15 | 15.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| MSFT241220C00455000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250117C00455000 | 2024-05-07 11:49AM EDT | 2025-01-17 | 20.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250620C00455000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT261218C00455000 | 2024-05-03 11:54AM EDT | 2026-12-18 | 64.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 42.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 57.55 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| MSFT240621P00455000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-05-07 10:37AM EDT | 2024-11-15 | 48.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00455000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.