Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 2024-04-26 | 90.10 | 90.60 | 94.20 | +5.78 | +6.85% | 1 | 9 | 185.30% |
| MSFT240503C00315000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 98.05 | 91.00 | 94.60 | 0.00 | - | - | 23 | 71.88% |
| MSFT240510C00315000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 91.52 | 92.35 | 94.70 | 0.00 | - | - | 1 | 69.70% |
| MSFT240517C00315000 | 2024-04-23 2:14PM EDT | 2024-05-17 | 94.08 | 92.85 | 94.60 | +8.87 | +10.41% | 14 | 472 | 60.91% |
| MSFT240524C00315000 | 2024-04-16 11:29AM EDT | 2024-05-24 | 103.67 | 92.95 | 94.70 | 0.00 | - | - | 30 | 54.49% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 94.80 | 93.25 | 95.00 | 0.00 | - | - | 3 | 51.51% |
| MSFT240621C00315000 | 2024-04-23 10:05AM EDT | 2024-06-21 | 94.07 | 94.85 | 97.20 | +4.52 | +5.05% | 1 | 706 | 50.21% |
| MSFT240719C00315000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 90.90 | 95.55 | 98.85 | 0.00 | - | 2 | 55 | 49.38% |
| MSFT240816C00315000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 92.84 | 98.60 | 100.70 | 0.00 | - | 3 | 70 | 46.87% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 100.55 | 102.50 | 0.00 | - | 3 | 171 | 44.13% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 102.35 | 104.40 | 0.00 | - | 10 | 30 | 43.34% |
| MSFT241115C00315000 | 2024-03-20 1:39PM EDT | 2024-11-15 | 121.04 | 97.85 | 99.15 | 0.00 | - | 4 | 8 | 32.57% |
| MSFT241220C00315000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 100.65 | 106.40 | 108.80 | 0.00 | - | 1 | 237 | 42.51% |
| MSFT250117C00315000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 100.53 | 108.20 | 109.45 | 0.00 | - | 8 | 1,645 | 40.95% |
| MSFT250620C00315000 | 2024-04-19 1:13PM EDT | 2025-06-20 | 112.32 | 115.85 | 119.15 | 0.00 | - | 55 | 544 | 40.62% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 126.25 | 129.05 | 0.00 | - | 21 | 809 | 40.37% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 132.65 | 127.70 | 130.95 | 0.00 | - | 2 | 159 | 40.64% |
| MSFT260618C00315000 | 2024-03-18 1:52PM EDT | 2026-06-18 | 144.06 | 138.05 | 142.50 | 0.00 | - | 10 | 13 | 42.81% |
| MSFT261218C00315000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 137.58 | 141.00 | 144.25 | 0.00 | - | 2 | 37 | 39.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00315000 | 2024-04-22 1:25PM EDT | 2024-04-26 | 0.09 | 0.01 | 0.06 | 0.00 | - | 383 | 577 | 104.69% |
| MSFT240503P00315000 | 2024-04-23 12:41PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.11 | -0.07 | -41.18% | 10 | 59 | 62.89% |
| MSFT240510P00315000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.25 | 0.14 | 0.21 | 0.00 | - | 4 | 51 | 53.13% |
| MSFT240517P00315000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.31 | -0.10 | -25.00% | 64 | 471 | 48.49% |
| MSFT240524P00315000 | 2024-04-22 2:30PM EDT | 2024-05-24 | 0.55 | 0.34 | 0.47 | 0.00 | - | 12 | 13 | 45.51% |
| MSFT240621P00315000 | 2024-04-23 2:18PM EDT | 2024-06-21 | 0.85 | 0.83 | 0.91 | -0.22 | -20.56% | 9 | 1,020 | 37.09% |
| MSFT240719P00315000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 1.83 | 1.22 | 1.50 | 0.00 | - | 5 | 189 | 33.80% |
| MSFT240816P00315000 | 2024-04-22 10:44AM EDT | 2024-08-16 | 2.87 | 2.05 | 2.73 | 0.00 | - | 15 | 217 | 33.82% |
| MSFT240920P00315000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 3.85 | 2.76 | 2.94 | 0.00 | - | 2 | 1,123 | 30.18% |
| MSFT241018P00315000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 3.33 | 3.25 | 3.50 | -1.02 | -23.45% | 1 | 156 | 29.02% |
| MSFT241115P00315000 | 2024-04-23 10:23AM EDT | 2024-11-15 | 4.42 | 4.35 | 4.65 | -0.73 | -14.17% | 3 | 190 | 29.25% |
| MSFT241220P00315000 | 2024-04-22 11:09AM EDT | 2024-12-20 | 6.95 | 5.20 | 5.45 | 0.00 | - | 2 | 363 | 28.38% |
| MSFT250117P00315000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 6.02 | 5.75 | 6.10 | -1.18 | -16.39% | 1 | 2,312 | 27.83% |
| MSFT250620P00315000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 11.85 | 9.15 | 11.05 | 0.00 | - | 3 | 429 | 27.39% |
| MSFT251219P00315000 | 2024-04-22 9:37AM EDT | 2025-12-19 | 15.41 | 13.65 | 14.70 | 0.00 | - | 46 | 298 | 25.73% |
| MSFT260116P00315000 | 2024-04-19 1:09PM EDT | 2026-01-16 | 16.60 | 13.90 | 15.95 | 0.00 | - | 1 | 189 | 26.06% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 16.20 | 18.30 | 0.00 | - | 1 | 23 | 24.87% |
| MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 22.05 | 25.50 | 0.00 | - | 1 | 31 | 26.30% |
© 2024 Yahoo. All rights reserved.