Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:340.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 2024-04-26 | 68.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00340000 | 2024-04-23 10:13AM EDT | 2024-05-17 | 68.86 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 0.00% |
| MSFT240531C00340000 | 2024-04-15 10:38AM EDT | 2024-05-31 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00340000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 66.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-04-22 11:04AM EDT | 2024-07-19 | 64.24 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 0.00% |
| MSFT240816C00340000 | 2024-04-23 3:36PM EDT | 2024-08-16 | 76.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-04-23 3:22PM EDT | 2024-09-20 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 81.50 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 0.00% |
| MSFT241115C00340000 | 2024-04-19 12:13PM EDT | 2024-11-15 | 78.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 2024-12-20 | 90.47 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 82.15 | 0.00 | 0.00 | 0.00 | - | 12 | 2,072 | 0.00% |
| MSFT250321C00340000 | 2024-04-23 10:36AM EDT | 2025-03-21 | 92.82 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT250620C00340000 | 2024-04-23 2:36PM EDT | 2025-06-20 | 98.94 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 0.00% |
| MSFT251219C00340000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 104.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-04-23 11:05AM EDT | 2026-01-16 | 110.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00340000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 121.70 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MSFT240503P00340000 | 2024-04-23 12:13PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 277 | 25.00% |
| MSFT240510P00340000 | 2024-04-22 2:37PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| MSFT240517P00340000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| MSFT240524P00340000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240531P00340000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 12.50% |
| MSFT240621P00340000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 85 | 3,623 | 12.50% |
| MSFT240719P00340000 | 2024-04-23 3:33PM EDT | 2024-07-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9 | 522 | 6.25% |
| MSFT240816P00340000 | 2024-04-22 11:35AM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-04-22 3:33PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 54 | 2,877 | 6.25% |
| MSFT241018P00340000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 5.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115P00340000 | 2024-04-22 12:16PM EDT | 2024-11-15 | 9.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-04-23 10:17AM EDT | 2025-01-17 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250321P00340000 | 2024-04-22 11:43AM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 72 | 427 | 3.13% |
| MSFT250620P00340000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 91 | 720 | 3.13% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-04-23 3:07PM EDT | 2026-01-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 176 | 1,012 | 3.13% |
| MSFT260618P00340000 | 2024-04-04 1:09PM EDT | 2026-06-18 | 20.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00340000 | 2024-04-18 9:38AM EDT | 2026-12-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 3.13% |
© 2024 Yahoo. All rights reserved.