Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00425000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2,154 | 0 | 12.50% |
| MSFT240503C00425000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 4.13 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 6.25% |
| MSFT240510C00425000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| MSFT240517C00425000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 3.13% |
| MSFT240524C00425000 | 2024-04-23 3:29PM EDT | 2024-05-24 | 6.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| MSFT240531C00425000 | 2024-04-23 3:21PM EDT | 2024-05-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MSFT240621C00425000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 3.13% |
| MSFT240719C00425000 | 2024-04-23 3:37PM EDT | 2024-07-19 | 13.52 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| MSFT240816C00425000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| MSFT240920C00425000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| MSFT241018C00425000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 24.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MSFT241115C00425000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 26.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT241220C00425000 | 2024-04-23 2:29PM EDT | 2024-12-20 | 31.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| MSFT250117C00425000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| MSFT250620C00425000 | 2024-04-23 1:31PM EDT | 2025-06-20 | 46.92 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| MSFT251219C00425000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 58.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT260116C00425000 | 2024-04-23 10:49AM EDT | 2026-01-16 | 62.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT260618C00425000 | 2024-04-22 9:46AM EDT | 2026-06-18 | 68.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT261218C00425000 | 2024-04-22 1:33PM EDT | 2026-12-18 | 77.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00425000 | 2024-04-23 3:44PM EDT | 2024-04-26 | 20.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240503P00425000 | 2024-04-23 3:13PM EDT | 2024-05-03 | 21.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240510P00425000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00425000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT240524P00425000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 23.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00425000 | 2024-04-23 1:08PM EDT | 2024-05-31 | 23.66 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT240621P00425000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 25.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240719P00425000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 27.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816P00425000 | 2024-04-23 10:36AM EDT | 2024-08-16 | 29.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240920P00425000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| MSFT241018P00425000 | 2024-04-22 12:25PM EDT | 2024-10-18 | 38.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241115P00425000 | 2024-04-23 1:09PM EDT | 2024-11-15 | 35.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT241220P00425000 | 2024-04-23 3:09PM EDT | 2024-12-20 | 37.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117P00425000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 2025-06-20 | 48.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00425000 | 2024-04-22 11:09AM EDT | 2026-01-16 | 58.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618P00425000 | 2024-03-25 9:52AM EDT | 2026-06-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.