Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00410000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 9.00 | 8.90 | 9.15 | +1.11 | +14.07% | 3,857 | 4,175 | 78.47% |
| MSFT240503C00410000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 10.85 | 10.70 | 10.85 | +1.40 | +14.81% | 826 | 904 | 44.10% |
| MSFT240510C00410000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 12.40 | 11.20 | 12.45 | +1.79 | +16.87% | 235 | 444 | 37.76% |
| MSFT240517C00410000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 13.30 | 13.05 | 13.40 | +1.45 | +12.24% | 1,440 | 5,233 | 33.81% |
| MSFT240524C00410000 | 2024-04-24 3:33PM EDT | 2024-05-24 | 14.47 | 14.20 | 14.60 | +1.47 | +11.31% | 292 | 340 | 32.17% |
| MSFT240531C00410000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 15.39 | 14.40 | 15.50 | +1.57 | +11.36% | 63 | 139 | 30.70% |
| MSFT240621C00410000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 18.40 | 18.10 | 19.00 | +1.55 | +9.20% | 416 | 12,906 | 29.90% |
| MSFT240719C00410000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 21.75 | 21.60 | 23.65 | +1.45 | +7.14% | 450 | 7,736 | 30.43% |
| MSFT240816C00410000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 26.30 | 26.00 | 26.20 | +1.50 | +6.05% | 35 | 737 | 29.23% |
| MSFT240920C00410000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 29.60 | 29.60 | 29.75 | +1.10 | +3.86% | 77 | 1,379 | 28.98% |
| MSFT241018C00410000 | 2024-04-24 11:29AM EDT | 2024-10-18 | 32.08 | 32.05 | 33.50 | +0.70 | +2.23% | 1 | 237 | 29.90% |
| MSFT241115C00410000 | 2024-04-24 1:37PM EDT | 2024-11-15 | 37.05 | 36.30 | 37.30 | +1.35 | +3.78% | 28 | 231 | 30.91% |
| MSFT241220C00410000 | 2024-04-24 1:30PM EDT | 2024-12-20 | 39.70 | 39.50 | 40.55 | +1.25 | +3.25% | 19 | 2,295 | 31.03% |
| MSFT250117C00410000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 42.40 | 42.00 | 43.25 | +1.70 | +4.18% | 197 | 6,487 | 31.31% |
| MSFT250321C00410000 | 2024-04-24 1:15PM EDT | 2025-03-21 | 47.30 | 46.90 | 49.25 | +0.25 | +0.53% | 16 | 246 | 32.07% |
| MSFT250620C00410000 | 2024-04-24 2:56PM EDT | 2025-06-20 | 55.00 | 55.10 | 55.90 | +0.56 | +1.03% | 5 | 2,774 | 32.24% |
| MSFT250919C00410000 | 2024-04-24 11:17AM EDT | 2025-09-19 | 62.20 | 61.60 | 64.35 | +1.55 | +2.56% | 47 | 26 | 33.68% |
| MSFT251219C00410000 | 2024-04-22 2:24PM EDT | 2025-12-19 | 64.81 | 67.90 | 69.35 | 0.00 | - | 3 | 1,458 | 33.46% |
| MSFT260116C00410000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 69.80 | 68.00 | 70.90 | +0.22 | +0.32% | 13 | 2,146 | 33.45% |
| MSFT260618C00410000 | 2024-04-22 11:01AM EDT | 2026-06-18 | 71.83 | 79.05 | 81.75 | 0.00 | - | 1 | 80 | 34.67% |
| MSFT261218C00410000 | 2024-04-24 3:00PM EDT | 2026-12-18 | 90.00 | 88.25 | 92.00 | +1.00 | +1.12% | 3 | 619 | 35.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00410000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 9.53 | 9.65 | 9.85 | -0.57 | -5.64% | 1,470 | 1,741 | 76.68% |
| MSFT240503P00410000 | 2024-04-24 3:42PM EDT | 2024-05-03 | 10.98 | 11.10 | 12.65 | -0.62 | -5.34% | 477 | 580 | 47.47% |
| MSFT240510P00410000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 11.97 | 11.90 | 13.70 | -0.18 | -1.48% | 66 | 723 | 38.67% |
| MSFT240517P00410000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 13.20 | 13.05 | 13.40 | -0.40 | -2.94% | 572 | 3,958 | 31.53% |
| MSFT240524P00410000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 13.61 | 13.75 | 14.20 | -0.72 | -5.02% | 79 | 187 | 29.32% |
| MSFT240531P00410000 | 2024-04-24 12:52PM EDT | 2024-05-31 | 15.12 | 14.30 | 16.25 | +0.01 | +0.07% | 4 | 83 | 30.34% |
| MSFT240621P00410000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 16.56 | 16.40 | 16.65 | -0.34 | -2.01% | 282 | 3,922 | 24.85% |
| MSFT240719P00410000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 18.39 | 18.35 | 19.45 | -0.26 | -1.39% | 209 | 1,245 | 23.95% |
| MSFT240816P00410000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 22.05 | 21.25 | 21.45 | +0.38 | +1.75% | 20 | 3,668 | 23.00% |
| MSFT240920P00410000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 23.25 | 23.30 | 23.55 | -0.35 | -1.48% | 577 | 1,454 | 22.14% |
| MSFT241018P00410000 | 2024-04-23 2:26PM EDT | 2024-10-18 | 25.15 | 24.55 | 25.05 | 0.00 | - | 7 | 381 | 21.63% |
| MSFT241115P00410000 | 2024-04-23 10:15AM EDT | 2024-11-15 | 28.17 | 27.10 | 28.50 | 0.00 | - | 1 | 264 | 22.93% |
| MSFT241220P00410000 | 2024-04-24 2:36PM EDT | 2024-12-20 | 29.21 | 28.75 | 29.30 | -2.29 | -7.27% | 50 | 552 | 21.80% |
| MSFT250117P00410000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 30.40 | 29.75 | 30.35 | -0.40 | -1.30% | 486 | 1,855 | 21.38% |
| MSFT250321P00410000 | 2024-04-24 3:37PM EDT | 2025-03-21 | 33.35 | 32.90 | 35.50 | -0.91 | -2.66% | 54 | 226 | 22.57% |
| MSFT250620P00410000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 38.10 | 36.55 | 37.90 | 0.00 | - | 7 | 252 | 21.37% |
| MSFT250919P00410000 | 2024-04-24 10:07AM EDT | 2025-09-19 | 39.47 | 39.25 | 41.25 | -1.88 | -4.55% | 15 | 27 | 21.13% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 42.45 | 43.75 | 0.00 | - | 5 | 489 | 20.67% |
| MSFT260116P00410000 | 2024-04-23 3:27PM EDT | 2026-01-16 | 45.05 | 43.05 | 44.15 | 0.00 | - | 20 | 124 | 20.40% |
| MSFT260618P00410000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 49.23 | 47.70 | 49.80 | 0.00 | - | 5 | 29 | 20.69% |
| MSFT261218P00410000 | 2024-04-24 9:52AM EDT | 2026-12-18 | 51.75 | 51.80 | 53.70 | -0.93 | -1.77% | 2 | 59 | 20.12% |
© 2024 Yahoo. All rights reserved.