Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:285.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-19 11:39AM EDT | 2024-05-17 | 117.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 2024-06-21 | 117.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-04-19 11:39AM EDT | 2024-07-19 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00285000 | 2024-04-18 2:24PM EDT | 2024-09-20 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 127.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-04-09 10:53AM EDT | 2025-06-20 | 157.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-04-17 1:04PM EDT | 2025-12-19 | 155.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 145.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00285000 | 2024-03-14 2:30PM EDT | 2026-06-18 | 174.20 | 168.50 | 173.00 | 0.00 | - | 4 | 4 | 52.79% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00285000 | 2024-04-22 3:45PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510P00285000 | 2024-04-17 3:47PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240517P00285000 | 2024-04-22 10:17AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240621P00285000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT240719P00285000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00285000 | 2024-04-19 12:35PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-04-19 12:30PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT250117P00285000 | 2024-04-22 11:44AM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116P00285000 | 2024-04-22 2:04PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260618P00285000 | 2024-04-03 1:30PM EDT | 2026-06-18 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.