Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 2024-04-26 | 52.43 | 53.85 | 55.00 | +0.01 | +0.02% | 5 | 68 | 103.42% |
| MSFT240503C00355000 | 2024-04-23 11:50AM EDT | 2024-05-03 | 52.87 | 54.20 | 56.20 | 0.00 | - | 5 | 23 | 61.26% |
| MSFT240510C00355000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 53.57 | 54.85 | 57.00 | 0.00 | - | 5 | 9 | 51.88% |
| MSFT240517C00355000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 56.01 | 55.85 | 57.00 | +3.21 | +6.08% | 1 | 514 | 49.23% |
| MSFT240524C00355000 | 2024-04-22 11:54AM EDT | 2024-05-24 | 47.50 | 56.50 | 57.55 | 0.00 | - | 41 | 44 | 45.46% |
| MSFT240621C00355000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 59.65 | 58.80 | 60.30 | +2.00 | +3.47% | 7 | 4,401 | 40.05% |
| MSFT240719C00355000 | 2024-04-24 10:38AM EDT | 2024-07-19 | 62.25 | 61.80 | 62.80 | +7.83 | +14.39% | 2 | 155 | 37.68% |
| MSFT240816C00355000 | 2024-04-18 12:17PM EDT | 2024-08-16 | 66.43 | 64.35 | 65.75 | 0.00 | - | 19 | 246 | 37.27% |
| MSFT240920C00355000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 61.30 | 67.30 | 68.55 | 0.00 | - | 11 | 360 | 36.17% |
| MSFT241018C00355000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 68.53 | 70.05 | 71.10 | 0.00 | - | 31 | 156 | 36.07% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 87.75 | 73.05 | 74.50 | 0.00 | - | 2 | 121 | 36.99% |
| MSFT241220C00355000 | 2024-04-22 10:08AM EDT | 2024-12-20 | 70.18 | 74.75 | 76.55 | 0.00 | - | 5 | 718 | 36.09% |
| MSFT250117C00355000 | 2024-04-22 9:33AM EDT | 2025-01-17 | 71.49 | 77.00 | 78.70 | 0.00 | - | 2 | 600 | 36.01% |
| MSFT250620C00355000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 87.85 | 87.95 | 90.70 | 0.00 | - | 1 | 380 | 36.79% |
| MSFT251219C00355000 | 2024-04-22 3:49PM EDT | 2025-12-19 | 96.00 | 100.25 | 101.65 | 0.00 | - | 2 | 131 | 36.80% |
| MSFT260116C00355000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 94.25 | 101.95 | 104.60 | 0.00 | - | 2 | 61 | 37.56% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 109.30 | 112.70 | 0.00 | - | 1 | 3 | 37.60% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 2026-12-18 | 125.32 | 118.80 | 122.00 | 0.00 | - | 1 | 169 | 37.89% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00355000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 270 | 951 | 91.02% |
| MSFT240503P00355000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 0.46 | 0.44 | 0.49 | -0.09 | -16.36% | 8 | 454 | 50.93% |
| MSFT240510P00355000 | 2024-04-24 12:13PM EDT | 2024-05-10 | 0.80 | 0.77 | 0.89 | -0.08 | -9.09% | 8 | 94 | 43.48% |
| MSFT240517P00355000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.21 | 1.15 | 1.26 | -0.02 | -1.63% | 48 | 1,102 | 39.23% |
| MSFT240524P00355000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 1.50 | 1.44 | 1.60 | -0.02 | -1.32% | 6 | 93 | 36.43% |
| MSFT240531P00355000 | 2024-04-24 2:32PM EDT | 2024-05-31 | 1.71 | 1.69 | 2.01 | -0.02 | -1.16% | 6 | 16 | 34.82% |
| MSFT240621P00355000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 2.67 | 2.65 | 2.79 | -0.10 | -3.61% | 163 | 6,013 | 30.52% |
| MSFT240719P00355000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 3.70 | 3.70 | 3.90 | -0.04 | -1.07% | 3 | 696 | 27.84% |
| MSFT240816P00355000 | 2024-04-24 11:06AM EDT | 2024-08-16 | 5.55 | 5.55 | 5.70 | -0.05 | -0.89% | 3 | 325 | 27.62% |
| MSFT240920P00355000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 7.05 | 6.95 | 8.10 | -1.27 | -15.26% | 49 | 1,171 | 27.74% |
| MSFT241018P00355000 | 2024-04-24 2:51PM EDT | 2024-10-18 | 8.12 | 7.90 | 8.15 | -2.18 | -21.17% | 9 | 322 | 25.52% |
| MSFT241115P00355000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 10.20 | 9.70 | 10.05 | +0.15 | +1.49% | 3 | 242 | 25.95% |
| MSFT241220P00355000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 11.48 | 11.05 | 11.35 | 0.00 | - | 10 | 570 | 25.35% |
| MSFT250117P00355000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 12.55 | 11.90 | 12.75 | +0.25 | +2.03% | 17 | 620 | 25.34% |
| MSFT250620P00355000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 18.50 | 17.50 | 18.00 | 0.00 | - | 4 | 293 | 24.07% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 22.90 | 23.45 | 0.00 | - | 2 | 505 | 23.32% |
| MSFT260116P00355000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 24.40 | 23.30 | 24.85 | 0.00 | - | 3 | 138 | 23.59% |
| MSFT260618P00355000 | 2024-03-15 10:52AM EDT | 2026-06-18 | 24.80 | 24.40 | 26.50 | 0.00 | - | 2 | 30 | 22.00% |
| MSFT261218P00355000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 31.75 | 31.15 | 33.00 | 0.00 | - | 1 | 24 | 22.72% |
© 2024 Yahoo. All rights reserved.