Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:345.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00345000 | 2024-04-26 10:01AM EDT | 2024-04-26 | 64.00 | 62.75 | 64.55 | -0.55 | -0.85% | 1 | 57 | 0.00% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 63.00 | 65.10 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 2024-05-10 | 55.28 | 64.40 | 65.30 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240517C00345000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 63.36 | 64.35 | 65.60 | -0.90 | -1.40% | 1 | 390 | 0.00% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 64.05 | 65.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 64.80 | 66.20 | +7.80 | +13.21% | 1 | 2 | 0.00% |
| MSFT240621C00345000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 52.60 | 66.55 | 67.55 | 0.00 | - | 4 | 1,818 | 29.10% |
| MSFT240719C00345000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 59.75 | 68.95 | 70.25 | 0.00 | - | 6 | 168 | 32.52% |
| MSFT240816C00345000 | 2024-04-25 1:16PM EDT | 2024-08-16 | 62.59 | 72.05 | 72.75 | 0.00 | - | 3 | 40 | 33.30% |
| MSFT240920C00345000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 67.55 | 74.60 | 75.40 | 0.00 | - | 7 | 577 | 33.23% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 76.80 | 77.45 | 0.00 | - | 2 | 73 | 33.18% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 40.03% |
| MSFT241220C00345000 | 2024-04-25 11:24AM EDT | 2024-12-20 | 69.38 | 82.10 | 82.80 | 0.00 | - | 4 | 341 | 34.12% |
| MSFT250117C00345000 | 2024-04-26 10:30AM EDT | 2025-01-17 | 85.26 | 84.65 | 85.40 | +13.26 | +18.42% | 10 | 1,188 | 34.75% |
| MSFT250620C00345000 | 2024-04-25 11:53AM EDT | 2025-06-20 | 83.57 | 93.70 | 96.30 | 0.00 | - | 5 | 375 | 35.52% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 2025-12-19 | 102.20 | 105.40 | 107.70 | 0.00 | - | 3 | 708 | 36.26% |
| MSFT260116C00345000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 101.75 | 107.90 | 109.05 | 0.00 | - | 50 | 71 | 36.20% |
| MSFT260618C00345000 | 2024-04-26 9:54AM EDT | 2026-06-18 | 117.52 | 114.05 | 117.90 | -8.57 | -6.80% | 2 | 33 | 36.88% |
| MSFT261218C00345000 | 2024-04-25 11:50AM EDT | 2026-12-18 | 112.70 | 123.45 | 126.75 | 0.00 | - | 2 | 2,888 | 37.16% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00345000 | 2024-04-26 10:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 312 | 2,616 | 106.25% |
| MSFT240503P00345000 | 2024-04-26 10:42AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.08 | -0.78 | -93.98% | 158 | 408 | 49.90% |
| MSFT240510P00345000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 0.12 | 0.10 | 0.15 | -1.07 | -89.92% | 236 | 285 | 39.55% |
| MSFT240517P00345000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 0.26 | 0.24 | 0.29 | -1.53 | -85.47% | 181 | 2,532 | 35.99% |
| MSFT240524P00345000 | 2024-04-26 10:25AM EDT | 2024-05-24 | 0.39 | 0.34 | 0.47 | -1.49 | -79.26% | 7 | 274 | 33.99% |
| MSFT240531P00345000 | 2024-04-26 10:18AM EDT | 2024-05-31 | 0.53 | 0.47 | 0.60 | -1.74 | -76.65% | 27 | 36 | 31.89% |
| MSFT240621P00345000 | 2024-04-26 10:32AM EDT | 2024-06-21 | 1.07 | 1.06 | 1.11 | -1.93 | -64.33% | 95 | 1,892 | 28.69% |
| MSFT240719P00345000 | 2024-04-26 10:32AM EDT | 2024-07-19 | 1.80 | 1.78 | 1.92 | -2.13 | -54.20% | 53 | 1,191 | 26.71% |
| MSFT240816P00345000 | 2024-04-25 3:22PM EDT | 2024-08-16 | 5.78 | 3.35 | 3.55 | 0.00 | - | 25 | 456 | 27.45% |
| MSFT240920P00345000 | 2024-04-26 10:04AM EDT | 2024-09-20 | 4.70 | 4.50 | 4.65 | -2.43 | -34.08% | 59 | 2,640 | 26.11% |
| MSFT241018P00345000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 5.25 | 5.55 | 5.70 | -3.10 | -37.13% | 35 | 190 | 25.64% |
| MSFT241115P00345000 | 2024-04-25 10:15AM EDT | 2024-11-15 | 10.90 | 7.25 | 7.50 | 0.00 | - | 6 | 117 | 26.32% |
| MSFT241220P00345000 | 2024-04-25 3:25PM EDT | 2024-12-20 | 11.05 | 8.40 | 8.60 | 0.00 | - | 26 | 299 | 25.65% |
| MSFT250117P00345000 | 2024-04-25 2:39PM EDT | 2025-01-17 | 12.22 | 9.20 | 9.45 | 0.00 | - | 190 | 2,290 | 25.21% |
| MSFT250620P00345000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 20.10 | 14.30 | 14.85 | 0.00 | - | 3 | 1,329 | 24.50% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 23.83 | 17.65 | 20.90 | 0.00 | - | 1 | 157 | 24.30% |
| MSFT260116P00345000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 24.25 | 19.90 | 21.90 | 0.00 | - | 16 | 434 | 24.35% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 23.65 | 24.80 | 0.00 | - | 2 | 28 | 23.39% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 26.75 | 28.65 | 0.00 | - | 55 | 68 | 22.87% |
© 2024 Yahoo. All rights reserved.