Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:325.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00325000 | 2024-04-19 10:50AM EDT | 2024-04-19 | 77.55 | 75.20 | 76.65 | -2.25 | -2.82% | 4 | 269 | 197.27% |
| MSFT240426C00325000 | 2024-04-19 9:43AM EDT | 2024-04-26 | 79.26 | 76.10 | 77.90 | -22.34 | -21.99% | 3 | 10 | 79.79% |
| MSFT240517C00325000 | 2024-04-18 10:17AM EDT | 2024-05-17 | 79.01 | 77.35 | 78.70 | -6.26 | -7.34% | 1 | 137 | 51.15% |
| MSFT240621C00325000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 81.22 | 79.90 | 80.45 | -3.48 | -4.11% | 1 | 1,418 | 43.73% |
| MSFT240719C00325000 | 2024-04-18 2:52PM EDT | 2024-07-19 | 86.30 | 81.85 | 82.85 | 0.00 | - | 15 | 76 | 42.37% |
| MSFT240816C00325000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 83.60 | 84.25 | 85.10 | -20.40 | -19.62% | 4 | 38 | 41.35% |
| MSFT240920C00325000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 99.65 | 86.75 | 87.25 | 0.00 | - | 20 | 243 | 39.70% |
| MSFT241018C00325000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 87.78 | 88.80 | 89.20 | -20.54 | -18.96% | 1 | 50 | 39.17% |
| MSFT241115C00325000 | 2024-04-02 1:33PM EDT | 2024-11-15 | 111.06 | 91.15 | 91.95 | 0.00 | - | 3 | 24 | 39.78% |
| MSFT241220C00325000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 92.71 | 93.20 | 94.15 | -14.74 | -13.72% | 4 | 476 | 39.21% |
| MSFT250117C00325000 | 2024-04-19 11:30AM EDT | 2025-01-17 | 96.37 | 95.45 | 96.25 | -16.48 | -14.60% | 4 | 965 | 39.24% |
| MSFT250620C00325000 | 2024-04-19 10:00AM EDT | 2025-06-20 | 107.20 | 104.15 | 106.70 | -13.80 | -11.40% | 2 | 527 | 39.35% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 113.80 | 116.90 | 0.00 | - | 20 | 453 | 39.19% |
| MSFT260116C00325000 | 2024-04-12 10:46AM EDT | 2026-01-16 | 120.17 | 115.95 | 118.55 | -14.36 | -10.67% | 2 | 135 | 39.30% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 123.35 | 126.10 | 0.00 | - | 3 | 23 | 39.27% |
| MSFT261218C00325000 | 2024-04-15 9:55AM EDT | 2026-12-18 | 153.23 | 131.35 | 134.00 | 0.00 | - | 1 | 32 | 39.12% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00325000 | 2024-04-17 10:00AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,414 | 128.13% |
| MSFT240426P00325000 | 2024-04-19 11:05AM EDT | 2024-04-26 | 0.23 | 0.22 | 0.26 | -0.01 | -4.17% | 19 | 372 | 68.12% |
| MSFT240503P00325000 | 2024-04-16 1:34PM EDT | 2024-05-03 | 0.25 | 0.32 | 0.39 | 0.00 | - | 2 | 21 | 52.83% |
| MSFT240510P00325000 | 2024-04-19 10:12AM EDT | 2024-05-10 | 0.49 | 0.45 | 0.55 | +0.06 | +13.95% | 5 | 28 | 46.97% |
| MSFT240517P00325000 | 2024-04-19 9:50AM EDT | 2024-05-17 | 0.68 | 0.69 | 0.76 | +0.01 | +1.49% | 2 | 4,800 | 43.41% |
| MSFT240621P00325000 | 2024-04-19 10:26AM EDT | 2024-06-21 | 1.70 | 1.65 | 1.72 | +0.16 | +10.39% | 2 | 2,377 | 34.75% |
| MSFT240719P00325000 | 2024-04-19 10:22AM EDT | 2024-07-19 | 2.36 | 2.33 | 2.39 | +0.32 | +15.69% | 1 | 702 | 31.43% |
| MSFT240816P00325000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 3.39 | 3.55 | 3.70 | 0.00 | - | 3 | 919 | 31.04% |
| MSFT240920P00325000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 4.25 | 4.55 | 4.70 | 0.00 | - | 1 | 1,722 | 29.37% |
| MSFT241018P00325000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 5.58 | 5.35 | 5.50 | +0.48 | +9.41% | 1 | 533 | 28.43% |
| MSFT241115P00325000 | 2024-04-18 2:34PM EDT | 2024-11-15 | 6.34 | 6.75 | 6.85 | 0.00 | - | 2 | 69 | 28.54% |
| MSFT241220P00325000 | 2024-04-17 2:53PM EDT | 2024-12-20 | 6.60 | 7.85 | 8.10 | 0.00 | - | 1 | 392 | 28.10% |
| MSFT250117P00325000 | 2024-04-18 10:02AM EDT | 2025-01-17 | 7.85 | 8.70 | 8.90 | 0.00 | - | 12 | 1,951 | 27.59% |
| MSFT250620P00325000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 13.57 | 13.20 | 13.65 | +2.57 | +23.36% | 2 | 700 | 26.33% |
| MSFT251219P00325000 | 2024-04-17 2:23PM EDT | 2025-12-19 | 16.15 | 17.95 | 18.50 | 0.00 | - | 25 | 529 | 25.40% |
| MSFT260116P00325000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 13.60 | 18.25 | 19.45 | 0.00 | - | 1 | 255 | 25.46% |
| MSFT260618P00325000 | 2024-04-18 3:47PM EDT | 2026-06-18 | 21.20 | 21.50 | 22.85 | 0.00 | - | 7 | 26 | 24.82% |
| MSFT261218P00325000 | 2024-04-10 12:23PM EDT | 2026-12-18 | 21.60 | 23.40 | 25.90 | 0.00 | - | 1 | 51 | 23.91% |
© 2024 Yahoo. All rights reserved.