Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:410.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00410000 | 2024-04-25 9:58AM EDT | 2024-04-26 | 3.56 | 3.50 | 3.65 | -5.44 | -60.51% | 2,544 | 4,865 | 81.93% |
| MSFT240503C00410000 | 2024-04-25 9:59AM EDT | 2024-05-03 | 5.21 | 5.20 | 5.35 | -5.64 | -52.32% | 1,291 | 1,195 | 47.17% |
| MSFT240510C00410000 | 2024-04-25 9:52AM EDT | 2024-05-10 | 6.50 | 5.90 | 6.05 | -5.90 | -47.58% | 101 | 518 | 37.80% |
| MSFT240517C00410000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 6.62 | 6.65 | 6.85 | -6.68 | -50.23% | 528 | 5,802 | 33.79% |
| MSFT240524C00410000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 7.60 | 7.35 | 7.65 | -6.87 | -47.48% | 50 | 248 | 31.53% |
| MSFT240531C00410000 | 2024-04-25 9:55AM EDT | 2024-05-31 | 8.40 | 8.40 | 8.65 | -6.99 | -45.42% | 5 | 162 | 30.56% |
| MSFT240621C00410000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 11.11 | 10.90 | 11.15 | -7.29 | -39.62% | 369 | 13,014 | 28.64% |
| MSFT240719C00410000 | 2024-04-25 9:57AM EDT | 2024-07-19 | 13.83 | 13.70 | 13.95 | -7.92 | -36.41% | 185 | 7,807 | 27.34% |
| MSFT240816C00410000 | 2024-04-25 9:48AM EDT | 2024-08-16 | 18.00 | 18.10 | 18.30 | -8.30 | -31.56% | 15 | 758 | 28.82% |
| MSFT240920C00410000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 20.56 | 21.45 | 21.65 | -9.04 | -30.54% | 500 | 1,392 | 28.59% |
| MSFT241018C00410000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 23.35 | 23.55 | 24.05 | -8.73 | -27.21% | 31 | 238 | 28.44% |
| MSFT241115C00410000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 27.40 | 28.10 | 28.55 | -9.65 | -26.05% | 2 | 252 | 30.27% |
| MSFT241220C00410000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 39.70 | 30.50 | 31.20 | 0.00 | - | 19 | 2,292 | 30.06% |
| MSFT250117C00410000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 33.30 | 32.70 | 33.30 | -9.10 | -21.46% | 7 | 6,500 | 30.01% |
| MSFT250321C00410000 | 2024-04-25 9:55AM EDT | 2025-03-21 | 38.50 | 38.00 | 39.30 | -8.80 | -18.60% | 11 | 257 | 31.01% |
| MSFT250620C00410000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 46.05 | 44.45 | 45.85 | -8.95 | -16.27% | 1 | 2,778 | 31.35% |
| MSFT250919C00410000 | 2024-04-24 11:17AM EDT | 2025-09-19 | 62.20 | 50.80 | 52.15 | 0.00 | - | 47 | 68 | 31.82% |
| MSFT251219C00410000 | 2024-04-22 2:24PM EDT | 2025-12-19 | 64.81 | 56.95 | 59.60 | 0.00 | - | 3 | 1,458 | 33.03% |
| MSFT260116C00410000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 60.65 | 58.65 | 59.95 | -9.15 | -13.11% | 6 | 2,135 | 32.47% |
| MSFT260618C00410000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 67.43 | 67.90 | 70.50 | -4.40 | -6.13% | 2 | 80 | 33.76% |
| MSFT261218C00410000 | 2024-04-24 3:00PM EDT | 2026-12-18 | 90.00 | 76.50 | 79.00 | 0.00 | - | 3 | 619 | 33.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00410000 | 2024-04-25 9:57AM EDT | 2024-04-26 | 22.98 | 21.85 | 22.85 | +13.45 | +141.13% | 176 | 2,044 | 103.42% |
| MSFT240503P00410000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 24.18 | 23.60 | 24.25 | +13.20 | +120.22% | 32 | 627 | 55.87% |
| MSFT240510P00410000 | 2024-04-25 9:51AM EDT | 2024-05-10 | 24.16 | 24.75 | 25.70 | +12.19 | +101.84% | 24 | 738 | 47.75% |
| MSFT240517P00410000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 25.11 | 24.95 | 25.30 | +11.91 | +91.33% | 58 | 3,935 | 38.74% |
| MSFT240524P00410000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 26.46 | 25.30 | 26.60 | +12.85 | +94.42% | 2 | 224 | 37.00% |
| MSFT240531P00410000 | 2024-04-25 9:40AM EDT | 2024-05-31 | 26.95 | 25.75 | 27.10 | +11.83 | +78.24% | 5 | 84 | 34.38% |
| MSFT240621P00410000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 27.44 | 27.05 | 27.55 | +10.88 | +65.70% | 60 | 4,013 | 28.22% |
| MSFT240719P00410000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 29.71 | 29.40 | 30.30 | +11.32 | +72.19% | 5 | 1,284 | 26.93% |
| MSFT240816P00410000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 22.05 | 31.95 | 32.80 | 0.00 | - | 20 | 3,664 | 26.32% |
| MSFT240920P00410000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 31.58 | 34.00 | 34.45 | +8.33 | +35.83% | 6 | 1,382 | 24.70% |
| MSFT241018P00410000 | 2024-04-23 2:26PM EDT | 2024-10-18 | 25.15 | 34.55 | 36.25 | 0.00 | - | 7 | 381 | 24.34% |
| MSFT241115P00410000 | 2024-04-23 10:15AM EDT | 2024-11-15 | 28.17 | 37.10 | 37.70 | 0.00 | - | 1 | 264 | 23.86% |
| MSFT241220P00410000 | 2024-04-24 2:36PM EDT | 2024-12-20 | 29.21 | 38.75 | 39.45 | 0.00 | - | 50 | 556 | 23.44% |
| MSFT250117P00410000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 30.40 | 39.55 | 40.30 | 0.00 | - | 486 | 1,770 | 22.82% |
| MSFT250321P00410000 | 2024-04-24 3:37PM EDT | 2025-03-21 | 33.35 | 41.50 | 43.35 | 0.00 | - | 54 | 186 | 22.59% |
| MSFT250620P00410000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 38.10 | 45.30 | 46.90 | 0.00 | - | 7 | 252 | 22.12% |
| MSFT250919P00410000 | 2024-04-24 10:07AM EDT | 2025-09-19 | 39.47 | 47.95 | 50.45 | 0.00 | - | 15 | 20 | 21.98% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 50.35 | 53.00 | 0.00 | - | 5 | 489 | 21.52% |
| MSFT260116P00410000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 52.80 | 51.75 | 53.05 | +7.75 | +17.20% | 3 | 124 | 21.06% |
| MSFT260618P00410000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 49.23 | 55.25 | 58.00 | 0.00 | - | 5 | 29 | 21.05% |
| MSFT261218P00410000 | 2024-04-24 9:52AM EDT | 2026-12-18 | 51.75 | 57.70 | 62.50 | 0.00 | - | 2 | 57 | 20.73% |
© 2024 Yahoo. All rights reserved.