Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 147.84 | 148.70 | 150.00 | 0.00 | - | 2 | 2 | 273.83% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 146.02 | 148.25 | 150.55 | 0.00 | - | - | 1 | 131.84% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 148.00 | 150.95 | 0.00 | - | 1 | 38 | 84.81% |
| MSFT240621C00260000 | 2024-04-22 3:08PM EDT | 2024-06-21 | 150.10 | 149.20 | 152.25 | +6.10 | +4.24% | 1 | 820 | 67.54% |
| MSFT240719C00260000 | 2024-04-19 9:48AM EDT | 2024-07-19 | 147.47 | 151.65 | 153.15 | 0.00 | - | 1 | 26 | 64.48% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 151.60 | 155.90 | 0.00 | - | 2 | 35 | 60.92% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 152.80 | 157.00 | 0.00 | - | 4 | 201 | 56.52% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 154.00 | 158.45 | 0.00 | - | 1 | 2 | 54.98% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 156.45 | 160.70 | 0.00 | - | 2 | 300 | 51.53% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 158.02 | 158.00 | 161.95 | 0.00 | - | 3 | 1,971 | 51.01% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 159.50 | 164.50 | 0.00 | - | 1 | 3 | 51.93% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 2025-06-20 | 181.53 | 163.25 | 166.95 | 0.00 | - | 5 | 249 | 48.68% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 166.50 | 170.80 | 0.00 | - | 1 | 1 | 47.81% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 2025-12-19 | 183.90 | 170.20 | 173.65 | 0.00 | - | 1 | 179 | 46.46% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 170.50 | 174.90 | 0.00 | - | 3 | 33 | 46.43% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 175.50 | 180.45 | 0.00 | - | 1 | 3 | 45.59% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 2026-12-18 | 179.65 | 181.50 | 186.00 | 0.00 | - | 3 | 135 | 44.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 193.75% |
| MSFT240503P00260000 | 2024-04-24 11:46AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 6 | 98.44% |
| MSFT240517P00260000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 3 | 463 | 63.67% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.54 | 0.00 | - | 2 | 3 | 63.04% |
| MSFT240621P00260000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 0.34 | 0.12 | 0.18 | 0.00 | - | 1 | 3,113 | 47.80% |
| MSFT240719P00260000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 0.33 | 0.22 | 0.31 | 0.00 | - | 5 | 1,036 | 42.14% |
| MSFT240816P00260000 | 2024-04-24 12:42PM EDT | 2024-08-16 | 0.61 | 0.51 | 0.60 | -0.18 | -22.78% | 25 | 211 | 40.30% |
| MSFT240920P00260000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.75 | 0.70 | 0.81 | -0.04 | -5.06% | 77 | 763 | 37.00% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 1.06 | 0.96 | 1.07 | +0.01 | +0.95% | 1 | 88 | 35.61% |
| MSFT241115P00260000 | 2024-04-24 12:54PM EDT | 2024-11-15 | 1.52 | 1.38 | 1.52 | +0.14 | +10.14% | 2 | 21 | 35.32% |
| MSFT241220P00260000 | 2024-04-22 1:34PM EDT | 2024-12-20 | 2.20 | 1.74 | 1.89 | 0.00 | - | 1 | 451 | 34.08% |
| MSFT250117P00260000 | 2024-04-24 12:03PM EDT | 2025-01-17 | 2.07 | 1.96 | 2.11 | -0.01 | -0.48% | 5 | 3,731 | 32.99% |
| MSFT250321P00260000 | 2024-04-24 12:03PM EDT | 2025-03-21 | 3.02 | 2.03 | 4.20 | +0.26 | +9.42% | 5 | 195 | 34.78% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 4.04 | 3.45 | 4.15 | 0.00 | - | 5 | 795 | 30.71% |
| MSFT251219P00260000 | 2024-04-23 11:09AM EDT | 2025-12-19 | 6.37 | 6.10 | 6.35 | 0.00 | - | 20 | 667 | 28.76% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 6.35 | 6.55 | 0.00 | - | 1 | 166 | 28.37% |
| MSFT260618P00260000 | 2024-04-17 3:44PM EDT | 2026-06-18 | 8.40 | 8.15 | 9.35 | -0.20 | -2.33% | 1 | 5 | 28.35% |
| MSFT261218P00260000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 10.60 | 10.15 | 11.90 | -0.96 | -8.30% | 1 | 141 | 27.67% |
© 2024 Yahoo. All rights reserved.