Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:330.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-26 10:04AM EDT | 2024-04-26 | 78.25 | 77.20 | 79.55 | +9.25 | +13.41% | 2 | 211 | 0.00% |
| MSFT240503C00330000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 78.85 | 77.80 | 79.95 | 0.00 | - | 8 | 21 | 0.00% |
| MSFT240510C00330000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 78.74 | 79.25 | 81.45 | +8.41 | +11.96% | 1 | 3 | 58.20% |
| MSFT240517C00330000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 63.05 | 79.35 | 81.65 | 0.00 | - | 2 | 305 | 50.88% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 79.40 | 81.25 | 0.00 | - | - | 15 | 38.72% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 79.50 | 81.40 | 0.00 | - | 1 | 1 | 36.91% |
| MSFT240621C00330000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 83.00 | 81.60 | 83.25 | +9.71 | +13.25% | 2 | 2,360 | 40.63% |
| MSFT240719C00330000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 75.50 | 83.70 | 84.95 | 0.00 | - | 14 | 86 | 38.62% |
| MSFT240816C00330000 | 2024-04-26 9:41AM EDT | 2024-08-16 | 83.36 | 85.80 | 87.05 | +6.11 | +7.91% | 8 | 92 | 38.23% |
| MSFT240920C00330000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 79.50 | 88.10 | 89.35 | 0.00 | - | 5 | 159 | 37.38% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 77.15 | 90.50 | 91.60 | 0.00 | - | 1 | 36 | 37.55% |
| MSFT241115C00330000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 85.90 | 93.15 | 94.50 | 0.00 | - | 21 | 55 | 38.54% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 87.10 | 95.05 | 95.80 | 0.00 | - | 15 | 523 | 37.07% |
| MSFT250117C00330000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 88.80 | 96.80 | 97.90 | 0.00 | - | 19 | 1,873 | 37.24% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 90.00 | 99.95 | 102.40 | 0.00 | - | 1 | 10 | 37.53% |
| MSFT250620C00330000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 96.70 | 105.45 | 108.35 | 0.00 | - | 32 | 449 | 37.76% |
| MSFT250919C00330000 | 2024-04-25 11:19AM EDT | 2025-09-19 | 98.50 | 111.30 | 114.20 | 0.00 | - | 1 | 12 | 38.16% |
| MSFT251219C00330000 | 2024-04-25 1:43PM EDT | 2025-12-19 | 108.24 | 116.60 | 118.70 | 0.00 | - | 8 | 381 | 37.90% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 111.50 | 116.75 | 120.50 | 0.00 | - | 4 | 249 | 38.10% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 34.52% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 133.55 | 137.50 | 0.00 | - | 1 | 114 | 38.76% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-26 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 441 | 1,659 | 131.25% |
| MSFT240503P00330000 | 2024-04-26 10:07AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.06 | -0.37 | -97.37% | 43 | 234 | 55.47% |
| MSFT240510P00330000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.10 | -0.55 | -90.16% | 2 | 80 | 45.61% |
| MSFT240517P00330000 | 2024-04-26 9:52AM EDT | 2024-05-17 | 0.16 | 0.12 | 0.17 | -0.80 | -83.33% | 118 | 1,866 | 40.33% |
| MSFT240524P00330000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 0.23 | 0.19 | 0.31 | -1.00 | -81.30% | 12 | 87 | 38.31% |
| MSFT240531P00330000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.39 | -1.02 | -77.86% | 1 | 38 | 35.65% |
| MSFT240621P00330000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 0.67 | 0.64 | 0.69 | -1.21 | -64.36% | 58 | 3,678 | 31.26% |
| MSFT240719P00330000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 1.12 | 1.08 | 1.21 | -1.44 | -56.25% | 16 | 358 | 28.60% |
| MSFT240816P00330000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 2.27 | 2.27 | 2.37 | -1.63 | -41.79% | 174 | 393 | 28.98% |
| MSFT240920P00330000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 4.87 | 3.05 | 3.15 | 0.00 | - | 618 | 2,988 | 27.30% |
| MSFT241018P00330000 | 2024-04-25 1:19PM EDT | 2024-10-18 | 6.00 | 3.85 | 4.00 | 0.00 | - | 4 | 299 | 26.79% |
| MSFT241115P00330000 | 2024-04-26 10:09AM EDT | 2024-11-15 | 5.20 | 5.20 | 5.35 | -2.10 | -28.77% | 71 | 1,418 | 27.22% |
| MSFT241220P00330000 | 2024-04-26 10:05AM EDT | 2024-12-20 | 6.30 | 6.10 | 6.35 | -1.95 | -23.64% | 2 | 1,043 | 26.61% |
| MSFT250117P00330000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 9.00 | 6.75 | 6.95 | 0.00 | - | 66 | 2,771 | 25.97% |
| MSFT250321P00330000 | 2024-04-25 1:10PM EDT | 2025-03-21 | 11.55 | 7.75 | 9.80 | 0.00 | - | 49 | 1,167 | 26.52% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 15.97 | 11.05 | 12.00 | 0.00 | - | 1 | 996 | 25.47% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 11.90 | 14.05 | 0.00 | - | 10 | 98 | 24.71% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 20.05 | 16.00 | 16.75 | 0.00 | - | 75 | 759 | 24.65% |
| MSFT260116P00330000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 17.05 | 16.40 | 17.50 | -2.35 | -12.11% | 4 | 443 | 24.59% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 19.50 | 21.60 | 0.00 | - | 19 | 56 | 24.44% |
| MSFT261218P00330000 | 2024-04-25 2:29PM EDT | 2026-12-18 | 26.42 | 22.65 | 25.45 | 0.00 | - | 1 | 24 | 23.96% |
© 2024 Yahoo. All rights reserved.