Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:300.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 2024-04-26 | 102.27 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| MSFT240503C00300000 | 2024-04-23 11:02AM EDT | 2024-05-03 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240510C00300000 | 2024-04-22 2:43PM EDT | 2024-05-10 | 102.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240517C00300000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 104.55 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MSFT240621C00300000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 110.45 | 0.00 | 0.00 | 0.00 | - | 38 | 2,883 | 0.00% |
| MSFT240719C00300000 | 2024-04-22 1:41PM EDT | 2024-07-19 | 105.25 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 0.00% |
| MSFT240816C00300000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 117.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MSFT240920C00300000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 107.00 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MSFT241220C00300000 | 2024-04-23 1:33PM EDT | 2024-12-20 | 119.96 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 0.00% |
| MSFT250117C00300000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 121.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 0.00% |
| MSFT250321C00300000 | 2024-04-19 2:12PM EDT | 2025-03-21 | 120.05 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| MSFT250620C00300000 | 2024-04-23 10:26AM EDT | 2025-06-20 | 129.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1,026 | 0.00% |
| MSFT251219C00300000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 0.00% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 0.00 | 0.00 | 0.00 | - | 5 | 623 | 0.00% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 0.00% |
| MSFT261218C00300000 | 2024-04-22 2:26PM EDT | 2026-12-18 | 150.00 | 0.00 | 0.00 | 0.00 | - | 6 | 425 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 1,778 | 50.00% |
| MSFT240503P00300000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 815 | 50.00% |
| MSFT240510P00300000 | 2024-04-22 3:15PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSFT240517P00300000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 935 | 25.00% |
| MSFT240524P00300000 | 2024-04-19 11:33AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MSFT240531P00300000 | 2024-04-23 1:19PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| MSFT240621P00300000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 47 | 7,645 | 12.50% |
| MSFT240719P00300000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 27 | 945 | 12.50% |
| MSFT240816P00300000 | 2024-04-23 11:29AM EDT | 2024-08-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 51 | 221 | 12.50% |
| MSFT240920P00300000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,361 | 12.50% |
| MSFT241018P00300000 | 2024-04-22 12:38PM EDT | 2024-10-18 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 6.25% |
| MSFT241115P00300000 | 2024-04-22 3:17PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 213 | 6.25% |
| MSFT241220P00300000 | 2024-04-23 2:14PM EDT | 2024-12-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,123 | 6.25% |
| MSFT250117P00300000 | 2024-04-23 2:59PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 5,644 | 6.25% |
| MSFT250321P00300000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 77 | 358 | 6.25% |
| MSFT250620P00300000 | 2024-04-22 12:10PM EDT | 2025-06-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 899 | 6.25% |
| MSFT250919P00300000 | 2024-04-23 3:14PM EDT | 2025-09-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 172 | 6.25% |
| MSFT251219P00300000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3,590 | 6.25% |
| MSFT260116P00300000 | 2024-04-23 11:25AM EDT | 2026-01-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 817 | 6.25% |
| MSFT260618P00300000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 3.13% |
| MSFT261218P00300000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 3.13% |
© 2024 Yahoo. All rights reserved.