Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 2024-05-10 | 164.92 | 157.85 | 159.30 | 0.00 | - | - | 1 | 111.82% |
| MSFT240517C00250000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 151.40 | 158.00 | 159.70 | 0.00 | - | 1 | 13 | 77.54% |
| MSFT240621C00250000 | 2024-04-23 9:47AM EDT | 2024-06-21 | 157.00 | 159.05 | 160.35 | 0.00 | - | 3 | 1,853 | 65.26% |
| MSFT240719C00250000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 155.52 | 160.30 | 161.60 | 0.00 | - | 5 | 16 | 62.76% |
| MSFT240816C00250000 | 2024-04-16 2:33PM EDT | 2024-08-16 | 169.74 | 161.50 | 162.60 | 0.00 | - | 5 | 1,537 | 59.63% |
| MSFT240920C00250000 | 2024-04-19 10:18AM EDT | 2024-09-20 | 156.60 | 162.45 | 163.65 | 0.00 | - | 2 | 2,372 | 55.62% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 163.75 | 164.90 | 0.00 | - | 5 | 8 | 54.59% |
| MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 2024-11-15 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 77.69% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 2024-12-20 | 173.04 | 165.80 | 166.95 | 0.00 | - | 1 | 165 | 51.23% |
| MSFT250117C00250000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 166.90 | 167.20 | 168.50 | 0.00 | - | 1 | 2,075 | 51.15% |
| MSFT250620C00250000 | 2024-04-19 12:29PM EDT | 2025-06-20 | 164.48 | 171.30 | 175.30 | 0.00 | - | 1 | 495 | 50.09% |
| MSFT251219C00250000 | 2024-04-22 11:17AM EDT | 2025-12-19 | 170.00 | 177.10 | 180.85 | 0.00 | - | 2 | 287 | 46.97% |
| MSFT260116C00250000 | 2024-04-17 12:31PM EDT | 2026-01-16 | 183.93 | 178.90 | 181.70 | 0.00 | - | 2 | 199 | 46.66% |
| MSFT260618C00250000 | 2024-04-17 12:31PM EDT | 2026-06-18 | 188.52 | 182.50 | 186.80 | 0.00 | - | 2 | 19 | 45.71% |
| MSFT261218C00250000 | 2024-04-15 1:31PM EDT | 2026-12-18 | 198.00 | 188.00 | 192.45 | 0.00 | - | 1 | 59 | 44.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 162.50% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 96.88% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 77.34% |
| MSFT240517P00250000 | 2024-04-24 10:32AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 596 | 64.06% |
| MSFT240621P00250000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | -0.01 | -6.67% | 2 | 5,230 | 50.68% |
| MSFT240719P00250000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.38 | 0.18 | 0.27 | 0.00 | - | 8 | 1,158 | 44.24% |
| MSFT240816P00250000 | 2024-04-18 1:11PM EDT | 2024-08-16 | 0.58 | 0.40 | 0.50 | 0.00 | - | 1 | 923 | 41.94% |
| MSFT240920P00250000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 0.95 | 0.62 | 0.67 | 0.00 | - | 4 | 1,936 | 38.40% |
| MSFT241018P00250000 | 2024-04-19 12:37PM EDT | 2024-10-18 | 1.15 | 0.76 | 0.90 | 0.00 | - | 1 | 45 | 36.99% |
| MSFT241115P00250000 | 2024-04-19 10:51AM EDT | 2024-11-15 | 1.43 | 1.19 | 1.30 | 0.00 | - | 10 | 74 | 36.68% |
| MSFT241220P00250000 | 2024-04-22 3:22PM EDT | 2024-12-20 | 1.75 | 1.48 | 1.60 | 0.00 | - | 1 | 681 | 35.27% |
| MSFT250117P00250000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 1.75 | 1.60 | 1.83 | 0.00 | - | 2 | 5,722 | 34.27% |
| MSFT250321P00250000 | 2024-04-24 12:44PM EDT | 2025-03-21 | 2.37 | 2.11 | 2.63 | -0.05 | -2.07% | 7 | 305 | 33.27% |
| MSFT250620P00250000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 3.45 | 1.23 | 5.00 | 0.00 | - | 16 | 1,902 | 34.36% |
| MSFT250919P00250000 | 2024-04-23 12:39PM EDT | 2025-09-19 | 4.40 | 4.20 | 4.55 | 0.00 | - | 6 | 67 | 30.43% |
| MSFT251219P00250000 | 2024-04-23 2:15PM EDT | 2025-12-19 | 5.65 | 5.20 | 5.55 | 0.00 | - | 1 | 534 | 29.54% |
| MSFT260116P00250000 | 2024-04-23 10:05AM EDT | 2026-01-16 | 6.00 | 5.55 | 5.80 | 0.00 | - | 1 | 431 | 29.23% |
| MSFT260618P00250000 | 2024-04-19 1:40PM EDT | 2026-06-18 | 8.34 | 6.95 | 7.75 | 0.00 | - | 1 | 119 | 28.48% |
| MSFT261218P00250000 | 2024-04-23 11:10AM EDT | 2026-12-18 | 9.45 | 9.15 | 10.40 | 0.00 | - | 1 | 93 | 28.11% |
© 2024 Yahoo. All rights reserved.