Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00495000 | 2024-05-16 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 98.44% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | 0.00 | - | 6 | 30 | 53.52% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.51 | 0.00 | - | 40 | 136 | 43.70% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 2024-06-07 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 48.74% |
| MSFT240621C00495000 | 2024-05-17 9:34AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 1 | 5,470 | 20.90% |
| MSFT241018C00495000 | 2024-05-16 10:20AM EDT | 2024-10-18 | 4.42 | 3.65 | 3.90 | 0.00 | - | 5 | 294 | 21.64% |
| MSFT241115C00495000 | 2024-05-16 9:32AM EDT | 2024-11-15 | 6.35 | 6.30 | 7.65 | -1.30 | -16.99% | 1 | 1,225 | 24.91% |
| MSFT241220C00495000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 8.95 | 7.80 | 8.50 | +0.02 | +0.22% | 6 | 598 | 23.74% |
| MSFT250117C00495000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 9.95 | 9.85 | 10.30 | -0.79 | -7.36% | 3 | 1,816 | 24.10% |
| MSFT250620C00495000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 20.45 | 20.70 | 22.60 | -2.90 | -12.42% | 38 | 542 | 27.14% |
| MSFT251219C00495000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 35.70 | 33.35 | 36.20 | 0.00 | - | 19 | 354 | 29.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00495000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 72.10 | 73.45 | 77.00 | 0.00 | - | 1,017 | 0 | 164.75% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 123.05% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 80.81% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 33.78% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 12.86% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 74.55 | 76.10 | 0.00 | - | 43 | 43 | 13.06% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 83.55 | 78.15 | 80.15 | 0.00 | - | 17 | 18 | 14.93% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 83.55 | 81.80 | 84.10 | 0.00 | - | 4 | 7 | 15.10% |
© 2024 Yahoo. All rights reserved.