Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 2024-04-26 | 94.49 | 102.40 | 105.40 | 0.00 | - | 1 | 3 | 242.09% |
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 94.15 | 104.30 | 105.95 | 0.00 | - | 1 | 2 | 81.76% |
| MSFT240517C00305000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 104.92 | 104.30 | 106.00 | +3.52 | +3.47% | 1 | 61 | 68.51% |
| MSFT240621C00305000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 106.33 | 105.05 | 108.10 | +1.41 | +1.34% | 51 | 1,243 | 51.65% |
| MSFT240719C00305000 | 2024-04-24 11:13AM EDT | 2024-07-19 | 108.19 | 106.55 | 110.60 | +8.79 | +8.84% | 2 | 166 | 55.26% |
| MSFT240816C00305000 | 2024-04-24 11:13AM EDT | 2024-08-16 | 109.88 | 108.60 | 112.50 | +10.15 | +10.18% | 2 | 27 | 52.21% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 110.15 | 111.45 | 112.75 | 0.00 | - | 7 | 104 | 46.13% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 113.05 | 114.50 | 0.00 | - | 7 | 57 | 45.19% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 115.35 | 116.80 | 0.00 | - | 1 | 25 | 45.29% |
| MSFT241220C00305000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 112.00 | 116.80 | 118.35 | 0.00 | - | 1 | 147 | 43.83% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 2025-01-17 | 124.78 | 118.45 | 120.20 | 0.00 | - | 3 | 956 | 43.63% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 50.82% |
| MSFT251219C00305000 | 2024-04-19 11:07AM EDT | 2025-12-19 | 131.50 | 134.00 | 138.40 | 0.00 | - | 1 | 319 | 41.81% |
| MSFT260116C00305000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 146.70 | 136.95 | 138.45 | 0.00 | - | 2 | 75 | 40.91% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 143.25 | 146.30 | 0.00 | - | 7 | 34 | 41.22% |
| MSFT261218C00305000 | 2024-03-28 1:18PM EDT | 2026-12-18 | 159.00 | 149.75 | 153.75 | 0.00 | - | 1 | 16 | 40.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00305000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 291 | 139.84% |
| MSFT240503P00305000 | 2024-04-22 11:11AM EDT | 2024-05-03 | 0.13 | 0.02 | 0.05 | 0.00 | - | 2 | 10 | 68.36% |
| MSFT240510P00305000 | 2024-04-24 2:43PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.13 | -0.03 | -23.08% | 12 | 48 | 57.32% |
| MSFT240517P00305000 | 2024-04-24 10:50AM EDT | 2024-05-17 | 0.19 | 0.17 | 0.22 | -0.03 | -13.64% | 8 | 412 | 51.95% |
| MSFT240524P00305000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 0.26 | 0.22 | 0.30 | -0.25 | -49.02% | 1 | 8 | 48.34% |
| MSFT240621P00305000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 0.58 | 0.50 | 0.84 | -0.07 | -10.77% | 2,024 | 2,070 | 41.09% |
| MSFT240719P00305000 | 2024-04-22 2:42PM EDT | 2024-07-19 | 1.17 | 0.87 | 1.17 | 0.00 | - | 31 | 156 | 35.93% |
| MSFT240816P00305000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 1.60 | 1.62 | 1.90 | -0.09 | -5.33% | 2 | 118 | 34.55% |
| MSFT240920P00305000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 2.15 | 2.11 | 2.27 | -0.95 | -30.65% | 1,685 | 432 | 31.47% |
| MSFT241018P00305000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 2.72 | 2.68 | 2.76 | -0.53 | -16.31% | 17 | 235 | 30.26% |
| MSFT241115P00305000 | 2024-04-23 9:51AM EDT | 2024-11-15 | 3.80 | 3.55 | 3.75 | 0.00 | - | 7 | 73 | 30.43% |
| MSFT241220P00305000 | 2024-04-22 11:01AM EDT | 2024-12-20 | 5.70 | 4.25 | 4.40 | 0.00 | - | 1 | 367 | 29.39% |
| MSFT250117P00305000 | 2024-04-24 12:33PM EDT | 2025-01-17 | 5.00 | 4.70 | 4.90 | +0.11 | +2.25% | 73 | 3,089 | 28.68% |
| MSFT250620P00305000 | 2024-04-23 3:14PM EDT | 2025-06-20 | 8.45 | 8.10 | 8.40 | 0.00 | - | 2 | 195 | 27.11% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 2025-12-19 | 10.85 | 11.85 | 12.40 | 0.00 | - | 2 | 337 | 26.13% |
| MSFT260116P00305000 | 2024-04-01 11:58AM EDT | 2026-01-16 | 11.00 | 12.25 | 12.65 | 0.00 | - | 1 | 125 | 25.75% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 15.10 | 16.45 | 0.00 | - | 4 | 34 | 25.72% |
| MSFT261218P00305000 | 2024-03-22 10:50AM EDT | 2026-12-18 | 17.10 | 19.70 | 22.25 | 0.00 | - | 1 | 1 | 26.53% |
© 2024 Yahoo. All rights reserved.