Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00460000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 25.00% |
| MSFT240503C00460000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| MSFT240510C00460000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MSFT240517C00460000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 1.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT240531C00460000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| MSFT240719C00460000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| MSFT240816C00460000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT240920C00460000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-04-24 11:44AM EDT | 2024-11-15 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT250321C00460000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 24.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT250620C00460000 | 2024-04-24 9:41AM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250919C00460000 | 2024-04-19 9:40AM EDT | 2025-09-19 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-04-24 11:29AM EDT | 2026-01-16 | 47.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-03-20 12:55PM EDT | 2026-06-18 | 65.04 | 51.30 | 55.50 | 0.00 | - | 1 | 64 | 31.11% |
| MSFT261218C00460000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 66.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 2024-04-26 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00460000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 51.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-04 2:38PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 57.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 58.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 53.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-04-10 2:40PM EDT | 2024-09-20 | 45.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-04-03 12:29PM EDT | 2024-10-18 | 46.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 22.92% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 20.65% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT261218P00460000 | 2024-04-15 9:40AM EDT | 2026-12-18 | 69.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.