Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00390000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 14.98 | 13.65 | 15.00 | -8.18 | -35.32% | 134 | 4,791 | 58.74% |
| MSFT240426C00390000 | 2024-04-18 2:14PM EDT | 2024-04-26 | 20.60 | 18.55 | 19.85 | -5.20 | -20.16% | 67 | 120 | 48.24% |
| MSFT240503C00390000 | 2024-04-18 2:52PM EDT | 2024-05-03 | 21.63 | 20.65 | 21.60 | -6.12 | -22.05% | 29 | 29 | 41.30% |
| MSFT240510C00390000 | 2024-04-18 11:59AM EDT | 2024-05-10 | 27.55 | 21.70 | 22.90 | -0.95 | -3.33% | 4 | 22 | 37.74% |
| MSFT240517C00390000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 23.31 | 23.20 | 23.50 | -6.28 | -21.22% | 67 | 1,429 | 34.31% |
| MSFT240524C00390000 | 2024-04-18 3:17PM EDT | 2024-05-24 | 24.80 | 23.70 | 25.00 | -16.25 | -39.59% | 4 | 9 | 34.01% |
| MSFT240531C00390000 | 2024-04-18 11:13AM EDT | 2024-05-31 | 26.88 | 24.95 | 25.55 | -14.48 | -35.01% | 4 | 4 | 32.19% |
| MSFT240621C00390000 | 2024-04-18 3:07PM EDT | 2024-06-21 | 29.03 | 27.80 | 28.70 | -4.87 | -14.37% | 49 | 4,595 | 31.36% |
| MSFT240719C00390000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 32.80 | 31.40 | 32.15 | -5.40 | -14.14% | 3 | 567 | 30.64% |
| MSFT240816C00390000 | 2024-04-18 9:33AM EDT | 2024-08-16 | 40.00 | 35.80 | 36.60 | -2.70 | -6.32% | 2 | 278 | 31.86% |
| MSFT240920C00390000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 45.60 | 39.40 | 40.10 | 0.00 | - | 4 | 981 | 31.50% |
| MSFT241018C00390000 | 2024-04-18 2:53PM EDT | 2024-10-18 | 42.80 | 42.30 | 43.10 | -9.30 | -17.85% | 6 | 239 | 31.71% |
| MSFT241115C00390000 | 2024-04-18 10:48AM EDT | 2024-11-15 | 50.15 | 46.25 | 47.35 | -11.64 | -18.84% | 3 | 84 | 33.13% |
| MSFT241220C00390000 | 2024-04-16 3:38PM EDT | 2024-12-20 | 57.65 | 49.30 | 50.15 | 0.00 | - | 36 | 586 | 32.87% |
| MSFT250117C00390000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 51.42 | 51.95 | 54.05 | -8.58 | -14.30% | 13 | 1,647 | 34.04% |
| MSFT250321C00390000 | 2024-04-18 2:38PM EDT | 2025-03-21 | 58.30 | 57.20 | 59.80 | -11.03 | -15.91% | 1 | 23 | 34.54% |
| MSFT250620C00390000 | 2024-04-18 2:12PM EDT | 2025-06-20 | 65.71 | 64.45 | 66.50 | -4.94 | -6.99% | 15 | 1,108 | 34.64% |
| MSFT251219C00390000 | 2024-04-10 3:12PM EDT | 2025-12-19 | 89.45 | 77.25 | 79.90 | 0.00 | - | 1 | 564 | 35.72% |
| MSFT260116C00390000 | 2024-04-18 10:32AM EDT | 2026-01-16 | 82.40 | 77.50 | 80.25 | -6.10 | -6.89% | 3 | 271 | 35.10% |
| MSFT260618C00390000 | 2024-03-15 10:35AM EDT | 2026-06-18 | 96.41 | 99.25 | 101.65 | 0.00 | - | 1 | 44 | 41.06% |
| MSFT261218C00390000 | 2024-04-18 10:03AM EDT | 2026-12-18 | 102.95 | 96.90 | 100.00 | -0.05 | -0.05% | 2 | 552 | 36.33% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00390000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.14 | 0.11 | 0.15 | +0.02 | +16.67% | 3,593 | 11,529 | 40.23% |
| MSFT240426P00390000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.45 | 4.40 | 4.65 | +1.39 | +45.42% | 594 | 926 | 43.68% |
| MSFT240503P00390000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 5.75 | 5.60 | 6.00 | +1.68 | +41.28% | 100 | 1,597 | 36.71% |
| MSFT240510P00390000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 6.30 | 6.50 | 6.75 | +1.37 | +27.79% | 65 | 1,310 | 32.47% |
| MSFT240517P00390000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 7.84 | 7.70 | 7.85 | +1.87 | +31.32% | 2,822 | 5,185 | 30.98% |
| MSFT240524P00390000 | 2024-04-18 1:25PM EDT | 2024-05-24 | 7.80 | 8.35 | 9.10 | +1.20 | +18.18% | 15 | 134 | 30.52% |
| MSFT240531P00390000 | 2024-04-18 2:36PM EDT | 2024-05-31 | 8.85 | 8.85 | 9.80 | +2.35 | +36.15% | 366 | 378 | 29.31% |
| MSFT240621P00390000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 11.11 | 10.95 | 11.15 | +2.26 | +25.54% | 643 | 3,190 | 26.19% |
| MSFT240719P00390000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 12.90 | 12.90 | 13.30 | +2.70 | +26.47% | 147 | 2,045 | 24.68% |
| MSFT240816P00390000 | 2024-04-18 2:19PM EDT | 2024-08-16 | 15.55 | 16.00 | 16.20 | +1.60 | +11.47% | 12 | 1,530 | 24.93% |
| MSFT240920P00390000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 15.60 | 17.85 | 18.35 | -0.15 | -0.95% | 61 | 1,272 | 24.09% |
| MSFT241018P00390000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 19.63 | 19.50 | 19.85 | +3.68 | +23.07% | 43 | 298 | 23.55% |
| MSFT241115P00390000 | 2024-04-17 10:11AM EDT | 2024-11-15 | 22.10 | 21.85 | 22.25 | +3.55 | +19.14% | 40 | 107 | 23.97% |
| MSFT241220P00390000 | 2024-04-16 1:13PM EDT | 2024-12-20 | 19.85 | 23.65 | 24.05 | 0.00 | - | 4 | 486 | 23.62% |
| MSFT250117P00390000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 21.59 | 24.80 | 25.25 | 0.00 | - | 144 | 3,324 | 23.27% |
| MSFT250321P00390000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 27.65 | 27.45 | 29.20 | +3.25 | +13.32% | 12 | 343 | 23.64% |
| MSFT250620P00390000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 28.05 | 31.30 | 33.75 | 0.00 | - | 33 | 450 | 23.68% |
| MSFT251219P00390000 | 2024-04-17 11:22AM EDT | 2025-12-19 | 34.50 | 37.35 | 39.60 | 0.00 | - | 2 | 284 | 22.75% |
| MSFT260116P00390000 | 2024-04-18 11:11AM EDT | 2026-01-16 | 36.25 | 38.25 | 39.90 | +0.53 | +1.48% | 2 | 682 | 22.39% |
| MSFT260618P00390000 | 2024-02-09 3:38PM EDT | 2026-06-18 | 37.75 | 39.35 | 42.95 | 0.00 | - | 2 | 10 | 21.44% |
| MSFT261218P00390000 | 2024-04-18 1:51PM EDT | 2026-12-18 | 45.51 | 44.60 | 47.25 | +2.51 | +5.84% | 1 | 123 | 21.02% |
© 2024 Yahoo. All rights reserved.