Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 788 | 46.88% |
| MSFT240517C00485000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 717 | 34.18% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 132 | 30.23% |
| MSFT240531C00485000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 26.91% |
| MSFT240607C00485000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.42 | 0.00 | - | 2 | 16 | 29.54% |
| MSFT240621C00485000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.18 | -0.03 | -15.00% | 122 | 1,335 | 21.97% |
| MSFT240920C00485000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 3.04 | 3.05 | 3.25 | +0.34 | +12.59% | 6 | 330 | 22.93% |
| MSFT241018C00485000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 4.58 | 4.20 | 4.70 | +1.13 | +32.75% | 35 | 290 | 23.34% |
| MSFT241115C00485000 | 2024-05-03 10:56AM EDT | 2024-11-15 | 7.10 | 7.05 | 7.30 | +1.43 | +25.22% | 11 | 128 | 25.03% |
| MSFT241220C00485000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 9.00 | 8.70 | 9.20 | +1.57 | +21.13% | 1 | 240 | 25.13% |
| MSFT250117C00485000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 10.40 | 10.20 | 10.65 | +1.49 | +16.72% | 2 | 561 | 25.14% |
| MSFT250620C00485000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 21.30 | 19.05 | 21.85 | +3.10 | +17.03% | 1 | 165 | 27.58% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 30.35 | 31.90 | 33.55 | 0.00 | - | 2 | 165 | 29.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 76.45 | 80.00 | 0.00 | - | 5 | 0 | 86.45% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 77.50 | 79.10 | 0.00 | - | 4 | 0 | 27.78% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 77.65 | 79.15 | 0.00 | - | 14 | 0 | 16.68% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 77.75 | 79.25 | 0.00 | - | 20 | 39 | 15.58% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 87.74 | 78.80 | 80.10 | 0.00 | - | 1 | 2 | 14.47% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 9.28% |
© 2024 Yahoo. All rights reserved.