Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:465.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00465000 | 2024-05-07 12:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 349 | 42.58% |
| MSFT240517C00465000 | 2024-05-07 1:02PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,826 | 26.76% |
| MSFT240524C00465000 | 2024-05-06 2:41PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.11 | 0.00 | - | 5 | 80 | 24.46% |
| MSFT240531C00465000 | 2024-05-06 2:10PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.16 | 0.00 | - | 6 | 56 | 21.88% |
| MSFT240607C00465000 | 2024-05-07 12:58PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.22 | +0.03 | +17.65% | 98 | 7 | 20.29% |
| MSFT240621C00465000 | 2024-05-07 1:01PM EDT | 2024-06-21 | 0.51 | 0.48 | 0.54 | -0.12 | -19.05% | 21 | 1,842 | 19.78% |
| MSFT240719C00465000 | 2024-05-07 12:22PM EDT | 2024-07-19 | 1.56 | 1.50 | 1.56 | -0.23 | -12.85% | 9 | 1,398 | 19.70% |
| MSFT240920C00465000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 6.75 | 6.65 | 6.80 | +0.20 | +3.05% | 201 | 530 | 23.11% |
| MSFT241018C00465000 | 2024-05-07 11:42AM EDT | 2024-10-18 | 9.00 | 8.70 | 8.90 | 0.00 | - | 1 | 253 | 23.54% |
| MSFT241115C00465000 | 2024-05-03 3:27PM EDT | 2024-11-15 | 11.26 | 12.40 | 12.65 | 0.00 | - | 16 | 979 | 25.55% |
| MSFT250117C00465000 | 2024-05-07 12:36PM EDT | 2025-01-17 | 16.85 | 16.75 | 17.05 | +0.45 | +2.74% | 7 | 752 | 25.81% |
| MSFT250620C00465000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 29.20 | 29.20 | 29.65 | +4.20 | +16.80% | 6 | 238 | 28.07% |
| MSFT251219C00465000 | 2024-05-01 2:44PM EDT | 2025-12-19 | 37.94 | 41.55 | 42.55 | 0.00 | - | 1 | 452 | 29.63% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 39.77 | 42.90 | 44.60 | 0.00 | - | 4 | 188 | 29.92% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 52.95 | 54.20 | 0.00 | - | 5 | 22 | 30.82% |
| MSFT261218C00465000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 55.83 | 62.75 | 64.55 | 0.00 | - | 1 | 134 | 31.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 52.99 | 52.50 | 53.50 | 0.00 | - | 2 | 0 | 57.62% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 52.85 | 54.00 | 0.00 | - | 600 | 0 | 48.17% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 52.40 | 54.05 | 0.00 | - | - | 0 | 38.03% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 52.45 | 54.35 | 0.00 | - | - | 0 | 34.00% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 52.30 | 53.80 | 0.00 | - | 100 | 0 | 22.63% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 52.45 | 54.00 | 0.00 | - | 13 | 13 | 18.60% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 53.95 | 55.35 | 0.00 | - | 1 | 2 | 16.63% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 54.70 | 55.95 | 0.00 | - | 29 | 28 | 16.14% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 56.20 | 57.20 | 0.00 | - | 1 | 1 | 16.64% |
| MSFT250117P00465000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 58.17 | 57.65 | 59.15 | 0.00 | - | 1 | 8 | 16.51% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 17.55% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 69.15 | 70.55 | 0.00 | - | 2 | 36 | 16.99% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 23.21% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.