Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:360.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00360000 | 2024-04-24 12:23PM EDT | 2024-04-26 | 47.50 | 46.90 | 48.50 | -0.70 | -1.45% | 5 | 47 | 84.08% |
| MSFT240503C00360000 | 2024-04-24 10:55AM EDT | 2024-05-03 | 50.20 | 47.25 | 48.80 | +1.80 | +3.72% | 7 | 161 | 50.24% |
| MSFT240510C00360000 | 2024-04-24 9:55AM EDT | 2024-05-10 | 52.41 | 48.95 | 49.60 | +3.07 | +6.22% | 2 | 75 | 49.61% |
| MSFT240517C00360000 | 2024-04-23 10:39AM EDT | 2024-05-17 | 49.50 | 49.75 | 50.55 | 0.00 | - | 8 | 580 | 46.16% |
| MSFT240524C00360000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 53.31 | 49.85 | 50.55 | +7.81 | +17.16% | 1 | 7 | 40.61% |
| MSFT240531C00360000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 44.15 | 50.80 | 51.75 | 0.00 | - | 1 | 5 | 40.64% |
| MSFT240621C00360000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 53.35 | 53.15 | 53.65 | +0.40 | +0.76% | 6 | 4,963 | 37.17% |
| MSFT240719C00360000 | 2024-04-23 9:56AM EDT | 2024-07-19 | 54.80 | 55.95 | 56.55 | 0.00 | - | 2 | 168 | 35.81% |
| MSFT240816C00360000 | 2024-04-23 10:35AM EDT | 2024-08-16 | 59.43 | 58.85 | 59.90 | 0.00 | - | 4 | 307 | 36.01% |
| MSFT240920C00360000 | 2024-04-23 3:36PM EDT | 2024-09-20 | 62.22 | 62.00 | 62.70 | 0.00 | - | 3 | 546 | 34.92% |
| MSFT241018C00360000 | 2024-04-22 12:16PM EDT | 2024-10-18 | 58.30 | 64.70 | 65.25 | 0.00 | - | 6 | 135 | 34.82% |
| MSFT241115C00360000 | 2024-04-10 10:29AM EDT | 2024-11-15 | 80.45 | 68.10 | 68.70 | 0.00 | - | 1 | 106 | 35.77% |
| MSFT241220C00360000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 63.35 | 70.50 | 71.25 | 0.00 | - | 2 | 1,293 | 35.36% |
| MSFT250117C00360000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 72.97 | 73.05 | 73.65 | 0.00 | - | 1 | 2,549 | 35.48% |
| MSFT250321C00360000 | 2024-04-24 10:58AM EDT | 2025-03-21 | 79.17 | 77.15 | 79.05 | +5.49 | +7.45% | 1 | 168 | 35.97% |
| MSFT250620C00360000 | 2024-04-22 10:39AM EDT | 2025-06-20 | 78.05 | 84.00 | 85.10 | 0.00 | - | 5 | 968 | 35.83% |
| MSFT251219C00360000 | 2024-04-19 12:53PM EDT | 2025-12-19 | 92.00 | 94.70 | 97.60 | 0.00 | - | 2 | 2,543 | 36.74% |
| MSFT260116C00360000 | 2024-04-22 12:12PM EDT | 2026-01-16 | 92.04 | 96.65 | 100.05 | 0.00 | - | 2 | 238 | 37.21% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 34.55% |
| MSFT261218C00360000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 118.45 | 114.60 | 116.70 | +2.56 | +2.21% | 4 | 10,572 | 37.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00360000 | 2024-04-24 12:28PM EDT | 2024-04-26 | 0.27 | 0.26 | 0.28 | -0.04 | -12.50% | 125 | 1,856 | 71.14% |
| MSFT240503P00360000 | 2024-04-24 11:43AM EDT | 2024-05-03 | 0.65 | 0.65 | 0.70 | -0.06 | -8.45% | 66 | 653 | 46.63% |
| MSFT240510P00360000 | 2024-04-24 12:13PM EDT | 2024-05-10 | 1.09 | 1.05 | 1.12 | +0.04 | +3.81% | 11 | 469 | 39.73% |
| MSFT240517P00360000 | 2024-04-24 12:10PM EDT | 2024-05-17 | 1.51 | 1.47 | 1.54 | -0.03 | -1.95% | 27 | 1,939 | 36.21% |
| MSFT240524P00360000 | 2024-04-24 12:16PM EDT | 2024-05-24 | 1.89 | 1.80 | 1.93 | +0.07 | +3.85% | 3 | 153 | 33.86% |
| MSFT240531P00360000 | 2024-04-24 11:16AM EDT | 2024-05-31 | 2.05 | 2.13 | 2.25 | -0.06 | -2.84% | 9 | 150 | 31.95% |
| MSFT240621P00360000 | 2024-04-24 12:22PM EDT | 2024-06-21 | 3.29 | 3.25 | 3.35 | +0.12 | +3.79% | 17 | 6,271 | 29.00% |
| MSFT240719P00360000 | 2024-04-24 11:14AM EDT | 2024-07-19 | 4.29 | 4.40 | 4.55 | +0.09 | +2.14% | 12 | 764 | 26.54% |
| MSFT240816P00360000 | 2024-04-24 12:13PM EDT | 2024-08-16 | 6.60 | 6.50 | 6.65 | +0.10 | +1.54% | 6 | 1,101 | 26.70% |
| MSFT240920P00360000 | 2024-04-24 10:37AM EDT | 2024-09-20 | 7.70 | 8.00 | 8.20 | -0.10 | -1.28% | 4 | 3,972 | 25.54% |
| MSFT241018P00360000 | 2024-04-24 10:35AM EDT | 2024-10-18 | 8.80 | 9.20 | 9.40 | -0.30 | -3.30% | 4 | 788 | 24.92% |
| MSFT241115P00360000 | 2024-04-24 10:35AM EDT | 2024-11-15 | 10.75 | 11.10 | 11.35 | -0.30 | -2.71% | 2 | 234 | 25.31% |
| MSFT241220P00360000 | 2024-04-24 9:39AM EDT | 2024-12-20 | 11.76 | 12.40 | 12.70 | -0.73 | -5.84% | 27 | 906 | 24.73% |
| MSFT250117P00360000 | 2024-04-24 11:58AM EDT | 2025-01-17 | 13.62 | 13.45 | 13.65 | +0.17 | +1.26% | 22 | 1,844 | 24.28% |
| MSFT250321P00360000 | 2024-04-24 11:52AM EDT | 2025-03-21 | 16.20 | 15.70 | 17.20 | +0.10 | +0.62% | 3 | 510 | 24.72% |
| MSFT250620P00360000 | 2024-04-24 9:43AM EDT | 2025-06-20 | 19.45 | 19.35 | 19.70 | -0.05 | -0.26% | 14 | 773 | 23.64% |
| MSFT250919P00360000 | 2024-04-23 1:39PM EDT | 2025-09-19 | 22.76 | 20.05 | 22.65 | 0.00 | - | 2 | 24 | 23.27% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 24.15 | 25.50 | 0.00 | - | 90 | 258 | 23.06% |
| MSFT260116P00360000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 25.60 | 23.60 | 25.95 | -3.25 | -11.27% | 5 | 266 | 22.79% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 29.15 | 30.65 | 0.00 | - | 1 | 2 | 22.75% |
| MSFT261218P00360000 | 2024-04-18 3:27PM EDT | 2026-12-18 | 35.20 | 31.60 | 35.35 | 0.00 | - | 100 | 154 | 22.53% |
© 2024 Yahoo. All rights reserved.