Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00455000 | 2024-04-16 3:11PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 37 | 6,958 | 33.59% |
| MSFT240426C00455000 | 2024-04-16 2:47PM EDT | 2024-04-26 | 0.87 | 0.70 | 0.75 | +0.02 | +2.35% | 401 | 756 | 35.33% |
| MSFT240503C00455000 | 2024-04-16 2:21PM EDT | 2024-05-03 | 1.58 | 1.24 | 1.48 | +0.15 | +10.49% | 45 | 398 | 32.62% |
| MSFT240510C00455000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 2.08 | 1.83 | 2.02 | +0.10 | +5.05% | 41 | 124 | 30.21% |
| MSFT240517C00455000 | 2024-04-16 3:53PM EDT | 2024-05-17 | 2.50 | 2.43 | 2.57 | -0.05 | -1.87% | 310 | 3,871 | 28.74% |
| MSFT240524C00455000 | 2024-04-16 2:59PM EDT | 2024-05-24 | 3.40 | 3.10 | 3.25 | -0.10 | -2.70% | 36 | 287 | 28.13% |
| MSFT240531C00455000 | 2024-04-16 3:45PM EDT | 2024-05-31 | 3.96 | 3.55 | 4.85 | -0.07 | -1.74% | 46 | 40 | 29.95% |
| MSFT240621C00455000 | 2024-04-16 2:39PM EDT | 2024-06-21 | 5.97 | 5.65 | 5.80 | +0.22 | +3.83% | 30 | 2,697 | 26.64% |
| MSFT240719C00455000 | 2024-04-16 2:22PM EDT | 2024-07-19 | 8.47 | 8.00 | 8.40 | +0.27 | +3.29% | 15 | 699 | 26.28% |
| MSFT240920C00455000 | 2024-04-16 10:08AM EDT | 2024-09-20 | 15.45 | 14.95 | 15.35 | +0.12 | +0.78% | 3 | 1,276 | 27.67% |
| MSFT241018C00455000 | 2024-04-16 3:10PM EDT | 2024-10-18 | 18.35 | 17.40 | 17.85 | +0.60 | +3.38% | 6 | 215 | 27.79% |
| MSFT241115C00455000 | 2024-04-16 10:38AM EDT | 2024-11-15 | 21.92 | 21.25 | 21.85 | -2.67 | -10.86% | 1 | 117 | 29.25% |
| MSFT241220C00455000 | 2024-04-16 9:53AM EDT | 2024-12-20 | 24.25 | 24.00 | 24.50 | -2.30 | -8.66% | 6 | 298 | 29.14% |
| MSFT250117C00455000 | 2024-04-16 3:47PM EDT | 2025-01-17 | 26.85 | 26.25 | 26.85 | -0.83 | -3.00% | 16 | 709 | 29.31% |
| MSFT250620C00455000 | 2024-04-12 12:38PM EDT | 2025-06-20 | 42.77 | 37.45 | 40.05 | 0.00 | - | 5 | 373 | 30.95% |
| MSFT251219C00455000 | 2024-04-11 12:01PM EDT | 2025-12-19 | 52.71 | 51.30 | 54.45 | -5.24 | -9.04% | 1 | 636 | 32.68% |
| MSFT260116C00455000 | 2024-04-15 1:40PM EDT | 2026-01-16 | 54.11 | 52.75 | 54.25 | 0.00 | - | 8 | 310 | 31.86% |
| MSFT260618C00455000 | 2024-04-16 12:58PM EDT | 2026-06-18 | 64.10 | 62.45 | 63.90 | +1.00 | +1.58% | 1 | 4 | 32.58% |
| MSFT261218C00455000 | 2024-04-04 1:59PM EDT | 2026-12-18 | 78.76 | 71.15 | 74.35 | 0.00 | - | 60 | 81 | 33.24% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00455000 | 2024-04-16 2:47PM EDT | 2024-04-19 | 38.70 | 39.75 | 41.50 | +8.99 | +30.26% | 250 | 1 | 63.82% |
| MSFT240426P00455000 | 2024-04-16 1:13PM EDT | 2024-04-26 | 38.60 | 39.70 | 41.65 | -2.20 | -5.39% | 2 | 145 | 39.76% |
| MSFT240503P00455000 | 2024-04-15 10:08AM EDT | 2024-05-03 | 31.65 | 39.70 | 41.70 | 0.00 | - | 1 | 29 | 31.41% |
| MSFT240510P00455000 | 2024-04-16 11:22AM EDT | 2024-05-10 | 39.46 | 40.25 | 41.85 | +3.56 | +9.92% | 20 | 25 | 27.44% |
| MSFT240517P00455000 | 2024-04-05 11:51AM EDT | 2024-05-17 | 32.40 | 41.15 | 42.35 | 0.00 | - | 1 | 392 | 26.37% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 32.70 | 43.10 | 44.05 | 0.00 | - | 1 | 165 | 22.31% |
| MSFT240719P00455000 | 2024-04-15 11:43AM EDT | 2024-07-19 | 38.90 | 44.00 | 45.30 | 0.00 | - | 1 | 116 | 20.91% |
| MSFT240920P00455000 | 2024-04-15 10:12AM EDT | 2024-09-20 | 41.30 | 47.60 | 48.70 | 0.00 | - | 69 | 127 | 20.26% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 11.21% |
| MSFT241115P00455000 | 2024-04-12 2:14PM EDT | 2024-11-15 | 46.84 | 50.45 | 51.70 | 0.00 | - | 1 | 3 | 20.21% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 20.11% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 53.05 | 54.25 | 0.00 | - | 6 | 270 | 19.76% |
| MSFT250620P00455000 | 2024-03-05 11:45AM EDT | 2025-06-20 | 65.43 | 52.60 | 53.90 | 0.00 | - | 10 | 282 | 15.64% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 64.00 | 66.10 | 0.00 | - | 30 | 781 | 19.17% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 64.00 | 65.65 | 0.00 | - | 49 | 51 | 18.54% |
© 2024 Yahoo. All rights reserved.