Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00415000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.60 | 4.60 | 4.75 | -2.40 | -34.29% | 11,658 | 3,832 | 127.54% |
| MSFT240503C00415000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.36 | 6.30 | 6.80 | -2.14 | -25.18% | 2,378 | 1,220 | 54.10% |
| MSFT240510C00415000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 7.65 | 5.45 | 7.65 | -1.95 | -20.31% | 371 | 1,475 | 43.24% |
| MSFT240517C00415000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.35 | 7.90 | 8.60 | -2.30 | -21.60% | 1,456 | 4,700 | 38.32% |
| MSFT240524C00415000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 9.37 | 8.70 | 10.85 | -2.63 | -21.92% | 97 | 177 | 38.68% |
| MSFT240531C00415000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 9.90 | 8.10 | 11.40 | -2.70 | -21.43% | 426 | 180 | 35.87% |
| MSFT240621C00415000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 12.40 | 12.20 | 12.50 | -3.20 | -20.51% | 1,241 | 4,883 | 30.32% |
| MSFT240719C00415000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 15.35 | 15.15 | 15.45 | -4.10 | -21.08% | 749 | 1,219 | 28.78% |
| MSFT240816C00415000 | 2024-04-25 3:27PM EDT | 2024-08-16 | 18.80 | 19.45 | 19.90 | -4.44 | -19.10% | 194 | 670 | 30.07% |
| MSFT240920C00415000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 22.75 | 22.75 | 23.05 | -4.10 | -15.27% | 211 | 2,029 | 29.41% |
| MSFT241018C00415000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 25.50 | 23.15 | 25.85 | -4.27 | -14.34% | 48 | 175 | 29.51% |
| MSFT241115C00415000 | 2024-04-25 3:00PM EDT | 2024-11-15 | 27.95 | 27.50 | 29.95 | -6.30 | -18.39% | 15 | 208 | 30.86% |
| MSFT241220C00415000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 30.95 | 30.30 | 33.15 | -6.65 | -17.69% | 104 | 780 | 31.00% |
| MSFT250117C00415000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 33.95 | 32.35 | 34.60 | -5.55 | -14.05% | 127 | 1,433 | 30.39% |
| MSFT250620C00415000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 53.92 | 45.00 | 50.00 | 0.00 | - | 1 | 386 | 33.21% |
| MSFT251219C00415000 | 2024-04-25 1:41PM EDT | 2025-12-19 | 58.07 | 58.00 | 63.00 | -7.08 | -10.87% | 3 | 504 | 34.14% |
| MSFT260116C00415000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 57.25 | 60.00 | 64.50 | -10.10 | -15.00% | 2 | 991 | 34.09% |
| MSFT260618C00415000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 69.85 | 69.00 | 74.00 | -7.24 | -9.39% | 6 | 90 | 34.71% |
| MSFT261218C00415000 | 2024-04-25 3:28PM EDT | 2026-12-18 | 80.00 | 78.50 | 83.50 | -1.97 | -2.40% | 9 | 215 | 34.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00415000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 19.92 | 19.15 | 22.50 | +7.82 | +64.63% | 349 | 1,225 | 130.18% |
| MSFT240503P00415000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 21.77 | 20.25 | 23.55 | +7.32 | +50.66% | 37 | 783 | 51.22% |
| MSFT240510P00415000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 22.75 | 21.00 | 24.40 | +8.13 | +55.61% | 37 | 320 | 45.89% |
| MSFT240517P00415000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 23.28 | 21.85 | 25.25 | +7.63 | +48.75% | 891 | 3,414 | 40.22% |
| MSFT240524P00415000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 23.90 | 22.50 | 25.95 | +3.15 | +15.18% | 16 | 111 | 36.68% |
| MSFT240531P00415000 | 2024-04-25 2:43PM EDT | 2024-05-31 | 25.35 | 22.85 | 26.30 | +7.67 | +43.38% | 26 | 104 | 33.66% |
| MSFT240621P00415000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 25.73 | 25.40 | 26.15 | +6.83 | +36.14% | 56 | 3,038 | 26.50% |
| MSFT240719P00415000 | 2024-04-25 3:11PM EDT | 2024-07-19 | 28.08 | 26.90 | 27.50 | +7.28 | +35.00% | 135 | 1,425 | 23.55% |
| MSFT240816P00415000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 29.95 | 29.45 | 31.05 | +6.25 | +26.37% | 181 | 749 | 24.56% |
| MSFT240920P00415000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 32.05 | 31.40 | 31.95 | +5.40 | +20.26% | 67 | 833 | 22.37% |
| MSFT241018P00415000 | 2024-04-25 3:06PM EDT | 2024-10-18 | 34.00 | 32.65 | 34.80 | +6.50 | +23.64% | 10 | 330 | 23.14% |
| MSFT241115P00415000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 35.36 | 34.90 | 37.30 | +5.16 | +17.09% | 3 | 288 | 23.62% |
| MSFT241220P00415000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 39.84 | 35.15 | 38.65 | +9.58 | +31.66% | 1 | 1,040 | 22.88% |
| MSFT250117P00415000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 37.85 | 37.05 | 39.55 | +6.55 | +20.93% | 25 | 1,480 | 22.31% |
| MSFT250620P00415000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 47.53 | 41.85 | 46.35 | +12.21 | +34.57% | 1 | 329 | 21.77% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 44.48 | 47.50 | 52.00 | 0.00 | - | 1 | 257 | 20.96% |
| MSFT260116P00415000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 48.87 | 48.05 | 53.00 | 0.00 | - | 14 | 268 | 20.96% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 52.00 | 57.00 | 0.00 | - | 2 | 2 | 20.53% |
| MSFT261218P00415000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 54.45 | 56.05 | 61.00 | 0.00 | - | 10 | 32 | 20.03% |
© 2024 Yahoo. All rights reserved.