Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:330.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 2024-04-26 | 77.54 | 79.55 | 80.50 | 0.00 | - | 2 | 8 | 133.64% |
| MSFT240503C00330000 | 2024-04-18 12:05PM EDT | 2024-05-03 | 82.00 | 79.60 | 82.20 | 0.00 | - | - | 13 | 86.79% |
| MSFT240510C00330000 | 2024-04-19 1:06PM EDT | 2024-05-10 | 71.16 | 80.00 | 81.35 | 0.00 | - | 1 | 1 | 64.27% |
| MSFT240517C00330000 | 2024-04-23 12:02PM EDT | 2024-05-17 | 78.05 | 80.45 | 81.80 | 0.00 | - | 1 | 306 | 57.80% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 80.90 | 82.10 | 0.00 | - | - | 15 | 53.26% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 81.10 | 82.30 | 0.00 | - | 1 | 1 | 52.22% |
| MSFT240621C00330000 | 2024-04-23 2:51PM EDT | 2024-06-21 | 81.10 | 82.55 | 83.90 | 0.00 | - | 3 | 2,359 | 47.50% |
| MSFT240719C00330000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 78.61 | 84.45 | 85.80 | 0.00 | - | 10 | 76 | 43.82% |
| MSFT240816C00330000 | 2024-04-19 12:49PM EDT | 2024-08-16 | 78.10 | 87.15 | 88.15 | 0.00 | - | 3 | 86 | 42.63% |
| MSFT240920C00330000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 80.10 | 89.20 | 90.00 | 0.00 | - | 1 | 157 | 40.22% |
| MSFT241018C00330000 | 2024-04-22 3:33PM EDT | 2024-10-18 | 84.30 | 91.55 | 92.35 | 0.00 | - | 4 | 31 | 40.11% |
| MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 107.90 | 109.00 | 0.00 | - | 2 | 34 | 55.38% |
| MSFT241220C00330000 | 2024-04-23 9:48AM EDT | 2024-12-20 | 92.58 | 96.20 | 97.05 | 0.00 | - | 2 | 524 | 39.63% |
| MSFT250117C00330000 | 2024-04-22 1:49PM EDT | 2025-01-17 | 91.00 | 97.85 | 99.15 | 0.00 | - | 3 | 1,868 | 39.60% |
| MSFT250321C00330000 | 2024-04-23 2:36PM EDT | 2025-03-21 | 100.54 | 101.15 | 103.35 | 0.00 | - | 2 | 8 | 39.30% |
| MSFT250620C00330000 | 2024-04-18 3:58PM EDT | 2025-06-20 | 105.00 | 107.60 | 108.95 | 0.00 | - | 5 | 611 | 39.01% |
| MSFT250919C00330000 | 2024-04-09 11:35AM EDT | 2025-09-19 | 125.21 | 112.55 | 114.75 | 0.00 | - | - | 11 | 39.23% |
| MSFT251219C00330000 | 2024-04-19 12:12PM EDT | 2025-12-19 | 109.65 | 117.55 | 119.85 | 0.00 | - | 6 | 387 | 39.23% |
| MSFT260116C00330000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 116.80 | 118.85 | 120.95 | 0.00 | - | 1 | 246 | 39.00% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 35.10% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 134.40 | 137.65 | 0.00 | - | 1 | 114 | 39.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-24 9:36AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 2 | 371 | 89.06% |
| MSFT240503P00330000 | 2024-04-23 2:43PM EDT | 2024-05-03 | 0.19 | 0.10 | 0.17 | 0.00 | - | 12 | 111 | 57.13% |
| MSFT240510P00330000 | 2024-04-23 3:31PM EDT | 2024-05-10 | 0.31 | 0.23 | 0.31 | 0.00 | - | 15 | 54 | 49.32% |
| MSFT240517P00330000 | 2024-04-23 10:33AM EDT | 2024-05-17 | 0.49 | 0.41 | 0.49 | 0.00 | - | 6 | 1,709 | 44.70% |
| MSFT240524P00330000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 0.58 | 0.51 | 0.66 | -0.64 | -52.46% | 2 | 73 | 41.46% |
| MSFT240531P00330000 | 2024-04-24 9:43AM EDT | 2024-05-31 | 0.60 | 0.62 | 0.78 | -0.17 | -22.08% | 1 | 33 | 38.64% |
| MSFT240621P00330000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 1.30 | 1.17 | 1.26 | 0.00 | - | 20 | 3,632 | 34.17% |
| MSFT240719P00330000 | 2024-04-23 1:10PM EDT | 2024-07-19 | 1.84 | 1.71 | 1.81 | 0.00 | - | 4 | 336 | 30.53% |
| MSFT240816P00330000 | 2024-04-23 12:14PM EDT | 2024-08-16 | 2.96 | 2.81 | 2.93 | 0.00 | - | 161 | 368 | 29.99% |
| MSFT240920P00330000 | 2024-04-23 9:42AM EDT | 2024-09-20 | 4.19 | 3.75 | 3.85 | 0.00 | - | 2 | 3,012 | 28.36% |
| MSFT241018P00330000 | 2024-04-22 11:42AM EDT | 2024-10-18 | 6.05 | 4.45 | 4.55 | 0.00 | - | 1 | 217 | 27.37% |
| MSFT241115P00330000 | 2024-04-22 10:47AM EDT | 2024-11-15 | 7.63 | 5.80 | 5.95 | 0.00 | - | 1 | 384 | 27.73% |
| MSFT241220P00330000 | 2024-04-22 3:52PM EDT | 2024-12-20 | 8.10 | 6.75 | 6.95 | 0.00 | - | 2 | 1,038 | 27.04% |
| MSFT250117P00330000 | 2024-04-23 3:13PM EDT | 2025-01-17 | 7.75 | 7.45 | 7.60 | 0.00 | - | 3 | 2,761 | 26.43% |
| MSFT250321P00330000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 9.95 | 9.35 | 9.60 | 0.00 | - | 25 | 1,122 | 25.97% |
| MSFT250620P00330000 | 2024-04-22 11:13AM EDT | 2025-06-20 | 15.00 | 12.00 | 13.45 | 0.00 | - | 4 | 995 | 26.43% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 14.30 | 15.65 | 0.00 | - | 10 | 98 | 25.65% |
| MSFT251219P00330000 | 2024-04-12 10:40AM EDT | 2025-12-19 | 15.45 | 16.65 | 17.50 | 0.00 | - | 11 | 636 | 24.90% |
| MSFT260116P00330000 | 2024-04-19 3:22PM EDT | 2026-01-16 | 16.95 | 17.10 | 17.65 | -3.40 | -16.71% | 2 | 443 | 24.44% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 20.10 | 21.90 | 0.00 | - | 19 | 56 | 24.39% |
| MSFT261218P00330000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 27.10 | 23.55 | 25.50 | 0.00 | - | 1 | 23 | 23.78% |
© 2024 Yahoo. All rights reserved.