Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:270.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 147.27 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| MSFT240621C00270000 | 2024-04-19 10:26AM EDT | 2024-06-21 | 132.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,281 | 0.00% |
| MSFT240719C00270000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 132.88 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MSFT240816C00270000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MSFT240920C00270000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 160.15 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 84.17% |
| MSFT241115C00270000 | 2024-02-29 4:43PM EDT | 2024-11-15 | 151.37 | 158.05 | 162.75 | 0.00 | - | 4 | 4 | 79.62% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 2024-12-20 | 163.65 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.00% |
| MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,592 | 0.00% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 166.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 0.00 | 0.00 | 0.00 | - | 60 | 530 | 0.00% |
| MSFT251219C00270000 | 2024-04-19 11:01AM EDT | 2025-12-19 | 158.50 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MSFT260116C00270000 | 2024-04-17 1:13PM EDT | 2026-01-16 | 168.87 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.00% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 50.00% |
| MSFT240503P00270000 | 2024-04-17 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| MSFT240517P00270000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 515 | 25.00% |
| MSFT240524P00270000 | 2024-04-19 12:12PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240621P00270000 | 2024-04-22 10:32AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7,617 | 25.00% |
| MSFT240719P00270000 | 2024-04-19 2:35PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 12.50% |
| MSFT240816P00270000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 342 | 12.50% |
| MSFT240920P00270000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 102 | 1,119 | 12.50% |
| MSFT241018P00270000 | 2024-04-04 3:32PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 71 | 204 | 12.50% |
| MSFT241115P00270000 | 2024-04-19 12:18PM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MSFT241220P00270000 | 2024-04-19 1:18PM EDT | 2024-12-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| MSFT250117P00270000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 43 | 2,075 | 12.50% |
| MSFT250321P00270000 | 2024-04-22 11:00AM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 6.25% |
| MSFT250620P00270000 | 2024-04-22 3:48PM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 23 | 322 | 6.25% |
| MSFT251219P00270000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 6.25% |
| MSFT260116P00270000 | 2024-04-22 11:10AM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 6.25% |
| MSFT260618P00270000 | 2024-04-11 1:45PM EDT | 2026-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MSFT261218P00270000 | 2024-04-22 12:54PM EDT | 2026-12-18 | 13.58 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 6.25% |
© 2024 Yahoo. All rights reserved.