Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-17 12:22PM EDT | 2024-05-17 | 117.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00295000 | 2024-04-22 10:07AM EDT | 2024-06-21 | 108.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 2024-07-19 | 120.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 112.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 125.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-04-23 10:15AM EDT | 2025-01-17 | 125.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 2025-06-20 | 149.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 134.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00295000 | 2024-04-22 10:49AM EDT | 2026-01-16 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 37.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00295000 | 2024-04-24 1:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240503P00295000 | 2024-04-23 1:08PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240510P00295000 | 2024-04-23 12:26PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240517P00295000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240621P00295000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240719P00295000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00295000 | 2024-04-23 10:08AM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00295000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00295000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00295000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-04-23 3:14PM EDT | 2025-12-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT260116P00295000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00295000 | 2024-04-24 9:42AM EDT | 2026-12-18 | 16.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.