Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:280.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 126.80 | 128.15 | 0.00 | - | 1 | 1 | 185.35% |
| MSFT240503C00280000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 120.24 | 126.00 | 128.80 | 0.00 | - | 2 | 2 | 109.57% |
| MSFT240517C00280000 | 2024-04-22 10:45AM EDT | 2024-05-17 | 119.14 | 127.55 | 129.40 | 0.00 | - | 9 | 25 | 87.65% |
| MSFT240621C00280000 | 2024-04-23 10:15AM EDT | 2024-06-21 | 129.16 | 128.75 | 130.25 | +6.26 | +5.09% | 1 | 2,405 | 62.79% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 130.25 | 131.50 | 0.00 | - | 2 | 48 | 57.38% |
| MSFT240816C00280000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 151.20 | 131.70 | 132.95 | 0.00 | - | 1 | 24 | 54.30% |
| MSFT240920C00280000 | 2024-04-19 1:20PM EDT | 2024-09-20 | 126.99 | 133.25 | 134.15 | 0.00 | - | 2 | 81 | 50.82% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 36.32% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 136.30 | 137.60 | 0.00 | - | 1 | 3 | 50.26% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 137.75 | 138.45 | 0.00 | - | 2 | 319 | 47.75% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 2025-01-17 | 132.25 | 138.90 | 140.15 | 0.00 | - | 1 | 1,005 | 47.53% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 141.45 | 143.25 | 0.00 | - | 1 | 6 | 46.41% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 160.43 | 145.55 | 147.60 | 0.00 | - | 1 | 193 | 45.38% |
| MSFT250919C00280000 | 2024-04-18 10:12AM EDT | 2025-09-19 | 152.25 | 148.85 | 152.15 | 0.00 | - | 1 | 0 | 45.01% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 153.10 | 155.30 | 0.00 | - | 7 | 703 | 43.87% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 153.65 | 156.80 | 0.00 | - | 4 | 42 | 43.97% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.65 | 162.65 | 0.00 | - | 2 | 2 | 43.21% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 165.70 | 169.45 | 0.00 | - | 2 | 14 | 42.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-22 1:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 700 | 109.38% |
| MSFT240503P00280000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 1 | 32 | 74.61% |
| MSFT240510P00280000 | 2024-04-22 3:39PM EDT | 2024-05-10 | 0.01 | 0.02 | 0.09 | -0.09 | -90.00% | 1 | 3 | 62.89% |
| MSFT240517P00280000 | 2024-04-22 2:43PM EDT | 2024-05-17 | 0.15 | 0.07 | 0.12 | 0.00 | - | 5 | 332 | 56.64% |
| MSFT240524P00280000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.30 | 0.08 | 0.20 | 0.00 | - | 3 | 3 | 52.44% |
| MSFT240531P00280000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 51.17% |
| MSFT240621P00280000 | 2024-04-22 3:38PM EDT | 2024-06-21 | 0.38 | 0.31 | 0.38 | -0.09 | -19.15% | 2 | 4,974 | 43.75% |
| MSFT240719P00280000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.52 | 0.47 | 0.56 | -0.18 | -25.71% | 20 | 187 | 38.33% |
| MSFT240816P00280000 | 2024-04-23 1:00PM EDT | 2024-08-16 | 0.97 | 0.88 | 0.97 | -0.18 | -15.65% | 13 | 129 | 36.65% |
| MSFT240920P00280000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 1.66 | 1.25 | 1.40 | 0.00 | - | 3 | 3,008 | 34.41% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.55 | 1.65 | -0.46 | -22.55% | 1 | 34 | 32.66% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 2.12 | 2.31 | 0.00 | - | 6 | 82 | 32.64% |
| MSFT241220P00280000 | 2024-04-19 1:21PM EDT | 2024-12-20 | 3.50 | 2.72 | 2.85 | 0.00 | - | 5 | 904 | 31.68% |
| MSFT250117P00280000 | 2024-04-22 10:04AM EDT | 2025-01-17 | 3.72 | 3.00 | 3.10 | 0.00 | - | 12 | 3,854 | 30.60% |
| MSFT250321P00280000 | 2024-04-19 10:22AM EDT | 2025-03-21 | 4.90 | 4.05 | 4.20 | 0.00 | - | 1 | 465 | 29.75% |
| MSFT250620P00280000 | 2024-04-22 3:31PM EDT | 2025-06-20 | 6.25 | 5.60 | 5.80 | 0.00 | - | 1 | 714 | 28.82% |
| MSFT251219P00280000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 9.55 | 8.55 | 9.00 | 0.00 | - | 2 | 519 | 27.62% |
| MSFT260116P00280000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 9.90 | 8.95 | 9.30 | 0.00 | - | 11 | 144 | 27.30% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 11.30 | 12.00 | 0.00 | - | 14 | 28 | 26.78% |
| MSFT261218P00280000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 12.80 | 13.55 | 15.00 | 0.00 | - | 2 | 46 | 26.24% |
© 2024 Yahoo. All rights reserved.