Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:435.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00435000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12,306 | 16,282 | 12.50% |
| MSFT240426C00435000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,772 | 1,563 | 6.25% |
| MSFT240503C00435000 | 2024-04-15 3:38PM EDT | 2024-05-03 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1,091 | 1,024 | 6.25% |
| MSFT240510C00435000 | 2024-04-15 3:46PM EDT | 2024-05-10 | 5.79 | 0.00 | 0.00 | 0.00 | - | 76 | 194 | 3.13% |
| MSFT240517C00435000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 742 | 14,176 | 3.13% |
| MSFT240524C00435000 | 2024-04-15 3:44PM EDT | 2024-05-24 | 7.85 | 0.00 | 0.00 | 0.00 | - | 43 | 52 | 3.13% |
| MSFT240531C00435000 | 2024-04-15 3:42PM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 3.13% |
| MSFT240621C00435000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 411 | 7,231 | 3.13% |
| MSFT240719C00435000 | 2024-04-15 3:46PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 117 | 2,129 | 1.56% |
| MSFT240816C00435000 | 2024-04-15 2:54PM EDT | 2024-08-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 59 | 896 | 1.56% |
| MSFT240920C00435000 | 2024-04-15 1:18PM EDT | 2024-09-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 1,431 | 1.56% |
| MSFT241018C00435000 | 2024-04-15 3:37PM EDT | 2024-10-18 | 25.10 | 0.00 | 0.00 | 0.00 | - | 131 | 183 | 1.56% |
| MSFT241115C00435000 | 2024-04-15 2:02PM EDT | 2024-11-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 61 | 142 | 1.56% |
| MSFT241220C00435000 | 2024-04-15 2:50PM EDT | 2024-12-20 | 32.61 | 0.00 | 0.00 | 0.00 | - | 48 | 542 | 1.56% |
| MSFT250117C00435000 | 2024-04-15 3:26PM EDT | 2025-01-17 | 34.98 | 0.00 | 0.00 | 0.00 | - | 73 | 6,315 | 1.56% |
| MSFT250620C00435000 | 2024-04-15 12:48PM EDT | 2025-06-20 | 51.10 | 0.00 | 0.00 | 0.00 | - | 7 | 981 | 0.78% |
| MSFT251219C00435000 | 2024-04-11 2:24PM EDT | 2025-12-19 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.78% |
| MSFT260116C00435000 | 2024-04-12 10:53AM EDT | 2026-01-16 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.78% |
| MSFT260618C00435000 | 2024-03-28 11:11AM EDT | 2026-06-18 | 74.19 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| MSFT261218C00435000 | 2024-04-12 3:10PM EDT | 2026-12-18 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00435000 | 2024-04-15 3:49PM EDT | 2024-04-19 | 21.05 | 0.00 | 0.00 | 0.00 | - | 23 | 497 | 0.00% |
| MSFT240426P00435000 | 2024-04-15 12:11PM EDT | 2024-04-26 | 17.35 | 0.00 | 0.00 | 0.00 | - | 9 | 364 | 0.00% |
| MSFT240503P00435000 | 2024-04-15 3:34PM EDT | 2024-05-03 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| MSFT240510P00435000 | 2024-04-15 1:36PM EDT | 2024-05-10 | 24.28 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT240517P00435000 | 2024-04-15 2:32PM EDT | 2024-05-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 13 | 4,714 | 0.00% |
| MSFT240524P00435000 | 2024-04-15 12:17PM EDT | 2024-05-24 | 21.30 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.00% |
| MSFT240531P00435000 | 2024-04-15 9:36AM EDT | 2024-05-31 | 20.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621P00435000 | 2024-04-15 3:48PM EDT | 2024-06-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | 24 | 476 | 0.00% |
| MSFT240719P00435000 | 2024-04-15 1:26PM EDT | 2024-07-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 57 | 289 | 0.00% |
| MSFT240816P00435000 | 2024-04-15 3:20PM EDT | 2024-08-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 33 | 359 | 0.00% |
| MSFT240920P00435000 | 2024-04-15 3:52PM EDT | 2024-09-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 49 | 1,026 | 0.00% |
| MSFT241018P00435000 | 2024-04-15 12:08PM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| MSFT241115P00435000 | 2024-04-15 10:39AM EDT | 2024-11-15 | 34.35 | 0.00 | 0.00 | 0.00 | - | 21 | 159 | 0.00% |
| MSFT241220P00435000 | 2024-04-15 11:13AM EDT | 2024-12-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 36 | 191 | 0.00% |
| MSFT250117P00435000 | 2024-04-15 1:32PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 39 | 339 | 0.00% |
| MSFT250620P00435000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSFT251219P00435000 | 2024-04-11 10:20AM EDT | 2025-12-19 | 49.45 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| MSFT260116P00435000 | 2024-03-19 2:02PM EDT | 2026-01-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT260618P00435000 | 2024-03-19 1:53PM EDT | 2026-06-18 | 55.85 | 0.00 | 0.00 | 0.00 | - | 48 | 132 | 0.00% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.