Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:490.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00490000 | 2024-04-30 3:10PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 277 | 366 | 87.50% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 379 | 50.00% |
| MSFT240517C00490000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 13 | 921 | 38.28% |
| MSFT240524C00490000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 43 | 34.18% |
| MSFT240531C00490000 | 2024-05-02 9:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 35 | 31.30% |
| MSFT240621C00490000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.18 | 0.00 | - | 6 | 2,213 | 25.05% |
| MSFT240719C00490000 | 2024-05-02 12:31PM EDT | 2024-07-19 | 0.30 | 0.23 | 0.36 | -0.09 | -23.08% | 2 | 2,208 | 22.24% |
| MSFT240816C00490000 | 2024-05-02 11:30AM EDT | 2024-08-16 | 1.09 | 0.95 | 1.01 | -0.23 | -17.42% | 102 | 1,107 | 22.85% |
| MSFT240920C00490000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 2.28 | 1.92 | 2.08 | 0.00 | - | 8 | 662 | 23.16% |
| MSFT241018C00490000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 3.05 | 2.83 | 3.05 | -0.05 | -1.61% | 27 | 316 | 23.27% |
| MSFT241115C00490000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 5.45 | 4.95 | 5.10 | -0.25 | -4.39% | 15 | 179 | 24.93% |
| MSFT241220C00490000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 6.45 | 6.35 | 6.55 | -0.60 | -8.51% | 1 | 761 | 24.87% |
| MSFT250117C00490000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 7.95 | 7.65 | 7.90 | +0.14 | +1.79% | 76 | 1,411 | 25.04% |
| MSFT250321C00490000 | 2024-05-02 12:13PM EDT | 2025-03-21 | 11.65 | 11.05 | 11.95 | -0.45 | -3.72% | 2 | 116 | 26.21% |
| MSFT250620C00490000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 17.05 | 15.90 | 17.65 | 0.00 | - | 1 | 1,749 | 27.32% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 22.05 | 23.30 | 0.00 | - | 3 | 4 | 28.20% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 28.30 | 27.65 | 28.65 | -0.50 | -1.74% | 1 | 526 | 28.85% |
| MSFT260116C00490000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 31.40 | 29.05 | 30.20 | 0.00 | - | 3 | 198 | 28.99% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 37.65 | 39.60 | 0.00 | - | 1 | 235 | 30.24% |
| MSFT261218C00490000 | 2024-05-02 11:16AM EDT | 2026-12-18 | 48.29 | 47.10 | 49.15 | +2.49 | +5.44% | 11 | 247 | 31.01% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 92.65 | 93.95 | 0.00 | - | 2 | 0 | 34.56% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 92.85 | 93.80 | 0.00 | - | 1 | 3 | 27.08% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 29.36% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 94.30 | 95.80 | 0.00 | - | 2 | 2 | 25.60% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 93.30 | 95.65 | 0.00 | - | 81 | 90 | 14.83% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 97.30 | 99.65 | 0.00 | - | 1 | 86 | 15.54% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 99.40 | 102.10 | 0.00 | - | 1 | 0 | 15.49% |
© 2024 Yahoo. All rights reserved.