Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00430000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.36 | 2.25 | 2.40 | +0.46 | +24.21% | 3,135 | 6,448 | 74.80% |
| MSFT240503C00430000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.75 | 3.55 | 3.70 | +0.75 | +25.00% | 451 | 1,602 | 42.59% |
| MSFT240510C00430000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 4.64 | 4.20 | 4.75 | +0.81 | +21.15% | 263 | 1,528 | 35.79% |
| MSFT240517C00430000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 5.35 | 5.00 | 5.55 | +0.85 | +18.89% | 396 | 11,299 | 32.19% |
| MSFT240524C00430000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 6.50 | 4.35 | 6.55 | +1.00 | +18.18% | 46 | 323 | 30.67% |
| MSFT240531C00430000 | 2024-04-24 1:52PM EDT | 2024-05-31 | 7.00 | 5.05 | 7.25 | +0.80 | +12.90% | 55 | 364 | 29.15% |
| MSFT240621C00430000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 9.55 | 9.55 | 9.85 | +0.94 | +10.92% | 194 | 6,226 | 27.69% |
| MSFT240719C00430000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 12.25 | 12.55 | 13.15 | +0.70 | +6.06% | 47 | 2,081 | 27.17% |
| MSFT240816C00430000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 16.78 | 16.65 | 16.85 | +0.90 | +5.67% | 161 | 1,230 | 27.81% |
| MSFT240920C00430000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 19.75 | 20.05 | 20.25 | +0.55 | +2.86% | 16 | 1,274 | 27.67% |
| MSFT241018C00430000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 22.01 | 22.75 | 23.25 | +0.31 | +1.43% | 5 | 416 | 28.06% |
| MSFT241115C00430000 | 2024-04-24 2:03PM EDT | 2024-11-15 | 27.25 | 25.60 | 27.40 | +1.65 | +6.45% | 13 | 227 | 29.50% |
| MSFT241220C00430000 | 2024-04-24 12:12PM EDT | 2024-12-20 | 28.85 | 29.70 | 30.30 | -0.15 | -0.52% | 8 | 1,840 | 29.47% |
| MSFT250117C00430000 | 2024-04-24 11:47AM EDT | 2025-01-17 | 31.40 | 31.95 | 32.60 | +0.20 | +0.64% | 6 | 2,415 | 29.53% |
| MSFT250321C00430000 | 2024-04-24 11:59AM EDT | 2025-03-21 | 37.00 | 36.00 | 38.75 | +0.82 | +2.27% | 5 | 213 | 30.54% |
| MSFT250620C00430000 | 2024-04-24 2:13PM EDT | 2025-06-20 | 45.50 | 45.20 | 45.95 | +1.10 | +2.48% | 1 | 1,410 | 31.15% |
| MSFT250919C00430000 | 2024-04-22 3:35PM EDT | 2025-09-19 | 48.00 | 50.00 | 52.75 | 0.00 | - | 2 | 7 | 31.76% |
| MSFT251219C00430000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 59.35 | 58.05 | 59.45 | +4.75 | +8.70% | 91 | 484 | 32.47% |
| MSFT260116C00430000 | 2024-04-23 1:38PM EDT | 2026-01-16 | 59.85 | 59.65 | 60.95 | 0.00 | - | 2 | 3,142 | 32.44% |
| MSFT260618C00430000 | 2024-04-22 11:41AM EDT | 2026-06-18 | 65.00 | 69.45 | 71.65 | 0.00 | - | 1 | 28 | 33.61% |
| MSFT261218C00430000 | 2024-04-24 12:57PM EDT | 2026-12-18 | 79.58 | 78.45 | 82.35 | +1.05 | +1.34% | 6 | 516 | 34.35% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00430000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 22.66 | 22.60 | 23.20 | -1.44 | -5.98% | 37 | 586 | 70.26% |
| MSFT240503P00430000 | 2024-04-24 2:05PM EDT | 2024-05-03 | 23.42 | 23.05 | 25.25 | -2.68 | -10.27% | 3 | 220 | 45.61% |
| MSFT240510P00430000 | 2024-04-23 12:09PM EDT | 2024-05-10 | 25.55 | 24.15 | 25.00 | 0.00 | - | 12 | 79 | 33.29% |
| MSFT240517P00430000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 25.25 | 24.70 | 26.25 | -1.05 | -3.99% | 32 | 3,153 | 31.50% |
| MSFT240524P00430000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 26.74 | 25.25 | 26.60 | 0.00 | - | 1 | 23 | 28.47% |
| MSFT240531P00430000 | 2024-04-23 9:43AM EDT | 2024-05-31 | 29.39 | 25.65 | 26.95 | 0.00 | - | 3 | 8 | 26.42% |
| MSFT240621P00430000 | 2024-04-24 3:18PM EDT | 2024-06-21 | 28.52 | 28.05 | 28.70 | -0.18 | -0.63% | 4 | 5,706 | 24.17% |
| MSFT240719P00430000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 30.56 | 29.30 | 30.25 | 0.00 | - | 9 | 2,872 | 22.01% |
| MSFT240816P00430000 | 2024-04-19 11:18AM EDT | 2024-08-16 | 37.45 | 31.85 | 33.95 | 0.00 | - | 10 | 519 | 23.45% |
| MSFT240920P00430000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 33.58 | 33.80 | 34.25 | -0.92 | -2.67% | 5 | 1,430 | 20.82% |
| MSFT241018P00430000 | 2024-04-23 10:41AM EDT | 2024-10-18 | 35.80 | 34.45 | 36.15 | 0.00 | - | 1 | 110 | 20.85% |
| MSFT241115P00430000 | 2024-04-24 10:57AM EDT | 2024-11-15 | 37.40 | 37.25 | 37.90 | -5.96 | -13.75% | 1 | 251 | 20.85% |
| MSFT241220P00430000 | 2024-04-24 2:27PM EDT | 2024-12-20 | 39.20 | 38.80 | 39.45 | -3.66 | -8.54% | 34 | 1,739 | 20.48% |
| MSFT250117P00430000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 41.40 | 39.80 | 41.35 | 0.00 | - | 300 | 1,060 | 20.76% |
| MSFT250321P00430000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 44.10 | 42.70 | 44.40 | 0.00 | - | 1 | 1,370 | 20.68% |
| MSFT250620P00430000 | 2024-04-24 1:20PM EDT | 2025-06-20 | 47.25 | 46.30 | 47.55 | -2.95 | -5.88% | 30 | 113 | 20.13% |
| MSFT250919P00430000 | 2024-04-19 12:32PM EDT | 2025-09-19 | 56.70 | 49.30 | 50.20 | 0.00 | - | 15 | 9 | 19.64% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 51.50 | 53.40 | 0.00 | - | 2 | 69 | 19.63% |
| MSFT260116P00430000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 49.02 | 50.65 | 53.65 | 0.00 | - | 50 | 260 | 19.31% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 16.85% |
| MSFT261218P00430000 | 2024-04-18 12:49PM EDT | 2026-12-18 | 63.20 | 60.25 | 62.60 | 0.00 | - | 1 | 78 | 18.98% |
© 2024 Yahoo. All rights reserved.