Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00470000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 318 | 1,302 | 60.74% |
| MSFT240503C00470000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.20 | 0.17 | 0.20 | +0.04 | +25.00% | 137 | 986 | 40.33% |
| MSFT240510C00470000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.40 | +0.09 | +33.33% | 13 | 1,224 | 34.57% |
| MSFT240517C00470000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.54 | +0.17 | +47.22% | 222 | 5,187 | 30.71% |
| MSFT240524C00470000 | 2024-04-24 1:35PM EDT | 2024-05-24 | 0.68 | 0.74 | 0.83 | +0.10 | +17.24% | 17 | 177 | 29.40% |
| MSFT240531C00470000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.91 | 0.94 | 1.00 | +0.19 | +26.39% | 3 | 12 | 27.61% |
| MSFT240621C00470000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 1.86 | 1.83 | 1.98 | +0.31 | +20.00% | 94 | 5,253 | 26.06% |
| MSFT240719C00470000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 3.10 | 3.20 | 3.35 | +0.36 | +13.14% | 141 | 2,338 | 24.88% |
| MSFT240816C00470000 | 2024-04-24 12:01PM EDT | 2024-08-16 | 5.40 | 5.65 | 5.85 | +0.10 | +1.89% | 23 | 994 | 26.03% |
| MSFT240920C00470000 | 2024-04-24 11:34AM EDT | 2024-09-20 | 7.75 | 7.85 | 8.15 | +0.41 | +5.59% | 6 | 2,004 | 25.85% |
| MSFT241018C00470000 | 2024-04-23 1:03PM EDT | 2024-10-18 | 9.95 | 9.85 | 10.15 | +0.70 | +7.57% | 1 | 334 | 25.99% |
| MSFT241115C00470000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 13.30 | 13.10 | 13.50 | +1.60 | +13.68% | 3 | 147 | 27.47% |
| MSFT241220C00470000 | 2024-04-24 3:52PM EDT | 2024-12-20 | 15.44 | 15.30 | 15.75 | +1.22 | +8.58% | 4 | 1,756 | 27.36% |
| MSFT250117C00470000 | 2024-04-24 9:39AM EDT | 2025-01-17 | 17.85 | 17.15 | 17.70 | +1.30 | +7.85% | 21 | 1,708 | 27.47% |
| MSFT250321C00470000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 22.50 | 22.30 | 22.90 | +2.05 | +10.02% | 1 | 210 | 28.38% |
| MSFT250620C00470000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 29.50 | 29.10 | 29.70 | +1.03 | +3.62% | 10 | 1,155 | 29.23% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 35.50 | 34.90 | 36.05 | 0.00 | - | 1 | 10 | 29.89% |
| MSFT251219C00470000 | 2024-04-19 12:49PM EDT | 2025-12-19 | 38.65 | 41.30 | 42.55 | 0.00 | - | 2 | 405 | 30.70% |
| MSFT260116C00470000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 42.75 | 43.20 | 43.90 | 0.00 | - | 31 | 1,449 | 30.65% |
| MSFT260618C00470000 | 2024-03-22 3:32PM EDT | 2026-06-18 | 63.97 | 47.65 | 51.50 | 0.00 | - | 2 | 74 | 30.69% |
| MSFT261218C00470000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 58.73 | 61.45 | 63.95 | 0.00 | - | 6 | 1,206 | 32.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 59.85 | 62.30 | 0.00 | - | 2 | 0 | 57.72% |
| MSFT240510P00470000 | 2024-04-15 9:51AM EDT | 2024-05-10 | 44.50 | 60.05 | 61.75 | 0.00 | - | 6 | 0 | 39.51% |
| MSFT240517P00470000 | 2024-04-16 1:14PM EDT | 2024-05-17 | 53.85 | 59.90 | 61.75 | 0.00 | - | 1 | 0 | 33.26% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 60.10 | 61.75 | 0.00 | - | 2 | 0 | 26.45% |
| MSFT240621P00470000 | 2024-04-22 2:34PM EDT | 2024-06-21 | 67.60 | 60.50 | 61.95 | 0.00 | - | 2 | 174 | 22.24% |
| MSFT240719P00470000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 71.00 | 60.80 | 62.70 | 0.00 | - | 2 | 98 | 20.86% |
| MSFT240816P00470000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 71.07 | 61.85 | 63.50 | 0.00 | - | 1 | 7 | 20.04% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 19.75% |
| MSFT241018P00470000 | 2024-03-08 4:52PM EDT | 2024-10-18 | 66.66 | 51.60 | 53.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-18 9:34AM EDT | 2024-12-20 | 66.83 | 65.00 | 67.25 | 0.00 | - | 3 | 12 | 18.51% |
| MSFT250117P00470000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 73.25 | 66.10 | 68.65 | 0.00 | - | 10 | 119 | 18.91% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00470000 | 2024-04-11 10:15AM EDT | 2025-06-20 | 63.10 | 70.15 | 72.85 | 0.00 | - | 10 | 40 | 18.13% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 13.63% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 81.40 | 84.05 | 0.00 | - | 6 | 7 | 16.74% |
© 2024 Yahoo. All rights reserved.