Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00380000 | 2024-04-23 3:31PM EDT | 2024-04-26 | 28.85 | 28.30 | 29.40 | +4.83 | +20.11% | 56 | 122 | 64.26% |
| MSFT240503C00380000 | 2024-04-23 1:46PM EDT | 2024-05-03 | 30.40 | 29.10 | 31.40 | +4.40 | +16.92% | 47 | 109 | 51.23% |
| MSFT240510C00380000 | 2024-04-23 11:51AM EDT | 2024-05-10 | 30.30 | 30.65 | 32.20 | +5.56 | +22.47% | 4 | 12 | 42.53% |
| MSFT240517C00380000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 31.84 | 31.70 | 32.55 | +3.92 | +14.04% | 111 | 41,895 | 36.95% |
| MSFT240524C00380000 | 2024-04-23 3:30PM EDT | 2024-05-24 | 32.60 | 32.50 | 34.60 | +3.30 | +11.26% | 9 | 13 | 38.17% |
| MSFT240531C00380000 | 2024-04-23 12:52PM EDT | 2024-05-31 | 33.46 | 33.25 | 34.40 | +3.96 | +13.42% | 10 | 11 | 33.99% |
| MSFT240621C00380000 | 2024-04-23 3:19PM EDT | 2024-06-21 | 36.30 | 36.25 | 36.95 | +4.20 | +13.08% | 32 | 2,965 | 32.09% |
| MSFT240719C00380000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 37.20 | 39.50 | 41.50 | +1.40 | +3.91% | 2 | 426 | 33.12% |
| MSFT240816C00380000 | 2024-04-23 2:45PM EDT | 2024-08-16 | 43.70 | 43.25 | 45.65 | +3.43 | +8.52% | 10 | 388 | 33.92% |
| MSFT240920C00380000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 47.00 | 46.60 | 47.40 | +2.94 | +6.67% | 6 | 1,078 | 31.56% |
| MSFT241018C00380000 | 2024-04-22 2:24PM EDT | 2024-10-18 | 46.50 | 49.70 | 51.85 | 0.00 | - | 55 | 96 | 33.27% |
| MSFT241115C00380000 | 2024-04-22 12:17PM EDT | 2024-11-15 | 48.66 | 53.70 | 55.35 | 0.00 | - | 2 | 125 | 34.04% |
| MSFT241220C00380000 | 2024-04-23 12:26PM EDT | 2024-12-20 | 56.57 | 56.35 | 57.95 | +3.52 | +6.64% | 2 | 1,402 | 33.60% |
| MSFT250117C00380000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 59.06 | 57.75 | 60.50 | +3.25 | +5.82% | 5 | 1,434 | 33.78% |
| MSFT250321C00380000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 64.90 | 64.10 | 66.00 | +4.07 | +6.69% | 3 | 51 | 34.22% |
| MSFT250620C00380000 | 2024-04-22 12:58PM EDT | 2025-06-20 | 69.44 | 71.10 | 72.65 | +3.17 | +4.78% | 2 | 2,844 | 34.39% |
| MSFT250919C00380000 | 2024-04-23 3:53PM EDT | 2025-09-19 | 78.73 | 76.35 | 79.75 | +6.40 | +8.85% | 1 | 1 | 35.14% |
| MSFT251219C00380000 | 2024-04-22 3:52PM EDT | 2025-12-19 | 80.45 | 83.30 | 85.70 | 0.00 | - | 1 | 3,012 | 35.44% |
| MSFT260116C00380000 | 2024-04-22 10:20AM EDT | 2026-01-16 | 81.24 | 84.15 | 88.15 | 0.00 | - | 5 | 718 | 35.88% |
| MSFT260618C00380000 | 2024-04-23 1:36PM EDT | 2026-06-18 | 95.11 | 93.60 | 97.50 | -13.29 | -12.26% | 6 | 37 | 36.43% |
| MSFT261218C00380000 | 2024-04-22 3:38PM EDT | 2026-12-18 | 99.45 | 102.00 | 105.85 | 0.00 | - | 3 | 4,626 | 36.23% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00380000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 1.33 | 1.25 | 1.46 | -1.04 | -43.88% | 2,534 | 1,926 | 65.33% |
| MSFT240503P00380000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.21 | 1.93 | 2.21 | -1.14 | -34.03% | 119 | 809 | 41.77% |
| MSFT240510P00380000 | 2024-04-23 3:49PM EDT | 2024-05-10 | 2.84 | 2.48 | 2.97 | -1.48 | -34.26% | 62 | 434 | 35.60% |
| MSFT240517P00380000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 3.70 | 3.55 | 3.75 | -1.63 | -30.58% | 203 | 12,600 | 32.79% |
| MSFT240524P00380000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 4.31 | 4.15 | 4.40 | -1.45 | -25.17% | 43 | 174 | 30.82% |
| MSFT240531P00380000 | 2024-04-23 3:21PM EDT | 2024-05-31 | 4.75 | 4.60 | 4.85 | -1.25 | -20.83% | 32 | 95 | 29.03% |
| MSFT240621P00380000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 6.33 | 6.25 | 6.50 | -1.84 | -22.52% | 167 | 4,131 | 26.64% |
| MSFT240719P00380000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 8.15 | 7.90 | 8.20 | -2.20 | -21.26% | 469 | 1,618 | 24.63% |
| MSFT240816P00380000 | 2024-04-23 2:03PM EDT | 2024-08-16 | 10.60 | 10.55 | 10.85 | -2.47 | -18.90% | 3 | 1,023 | 24.91% |
| MSFT240920P00380000 | 2024-04-23 11:03AM EDT | 2024-09-20 | 12.53 | 12.40 | 12.70 | -2.21 | -14.99% | 143 | 1,976 | 23.88% |
| MSFT241018P00380000 | 2024-04-22 3:34PM EDT | 2024-10-18 | 14.05 | 13.85 | 14.15 | -2.25 | -13.80% | 2 | 410 | 23.38% |
| MSFT241115P00380000 | 2024-04-22 2:44PM EDT | 2024-11-15 | 18.29 | 16.15 | 17.60 | 0.00 | - | 45 | 564 | 24.92% |
| MSFT241220P00380000 | 2024-04-23 2:28PM EDT | 2024-12-20 | 17.93 | 17.30 | 18.25 | -2.08 | -10.39% | 6 | 865 | 23.59% |
| MSFT250117P00380000 | 2024-04-23 12:38PM EDT | 2025-01-17 | 19.00 | 18.75 | 20.30 | -2.35 | -11.01% | 4 | 1,514 | 23.96% |
| MSFT250321P00380000 | 2024-04-19 3:15PM EDT | 2025-03-21 | 26.00 | 21.00 | 24.00 | 0.00 | - | 102 | 1,719 | 24.18% |
| MSFT250620P00380000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 28.35 | 24.55 | 26.90 | 0.00 | - | 1 | 417 | 23.23% |
| MSFT250919P00380000 | 2024-04-17 10:22AM EDT | 2025-09-19 | 27.85 | 27.85 | 30.50 | 0.00 | - | - | 7 | 23.10% |
| MSFT251219P00380000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 30.40 | 31.00 | 33.45 | 0.00 | - | 2 | 611 | 22.81% |
| MSFT260116P00380000 | 2024-04-19 12:52PM EDT | 2026-01-16 | 35.95 | 31.35 | 33.40 | 0.00 | - | 66 | 1,466 | 22.28% |
| MSFT260618P00380000 | 2024-04-22 1:36PM EDT | 2026-06-18 | 39.35 | 35.50 | 38.75 | 0.00 | - | 3 | 92 | 22.41% |
| MSFT261218P00380000 | 2024-04-17 12:05PM EDT | 2026-12-18 | 40.00 | 38.50 | 41.15 | 0.00 | - | 1 | 76 | 21.16% |
© 2024 Yahoo. All rights reserved.