Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00510000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | - | 78 | 119 | 57.81% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.03 | 0.00 | - | 31 | 47 | 43.36% |
| MSFT240517C00510000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 10 | 732 | 33.59% |
| MSFT240524C00510000 | 2024-04-25 10:11AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.09 | 0.00 | - | 6 | 7 | 33.74% |
| MSFT240621C00510000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.20 | -62.50% | 35 | 939 | 24.71% |
| MSFT240816C00510000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 1.03 | 0.90 | 1.07 | -0.19 | -15.57% | 202 | 647 | 24.06% |
| MSFT240920C00510000 | 2024-04-26 11:33AM EDT | 2024-09-20 | 2.18 | 1.75 | 2.04 | +0.27 | +14.14% | 76 | 471 | 24.01% |
| MSFT241018C00510000 | 2024-04-26 11:41AM EDT | 2024-10-18 | 3.15 | 2.65 | 2.99 | +0.48 | +17.98% | 3 | 137 | 24.10% |
| MSFT241115C00510000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 4.72 | 4.50 | 4.95 | +0.87 | +22.60% | 9 | 162 | 25.65% |
| MSFT241220C00510000 | 2024-04-26 3:30PM EDT | 2024-12-20 | 6.55 | 5.90 | 6.40 | +0.55 | +9.17% | 11 | 550 | 25.60% |
| MSFT250117C00510000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 7.90 | 7.15 | 7.70 | +0.80 | +11.27% | 21 | 570 | 25.70% |
| MSFT250321C00510000 | 2024-04-26 10:32AM EDT | 2025-03-21 | 12.00 | 9.65 | 12.25 | +0.70 | +6.19% | 68 | 720 | 27.29% |
| MSFT250620C00510000 | 2024-04-25 12:55PM EDT | 2025-06-20 | 14.30 | 14.00 | 17.25 | 0.00 | - | 36 | 396 | 27.77% |
| MSFT250919C00510000 | 2024-04-26 10:41AM EDT | 2025-09-19 | 20.70 | 19.50 | 24.00 | +1.05 | +5.34% | 1 | 9 | 29.27% |
| MSFT251219C00510000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 23.40 | 25.85 | 29.50 | 0.00 | - | 5 | 72 | 29.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 101.50 | 105.70 | 0.00 | - | 4 | 0 | 39.08% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 120.98% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 101.25 | 105.95 | 0.00 | - | 2 | 1 | 19.38% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 2025-06-20 | 93.00 | 103.45 | 105.70 | 0.00 | - | 9 | 19 | 14.23% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 104.00 | 109.00 | 0.00 | - | 5 | 5 | 15.26% |
© 2024 Yahoo. All rights reserved.