Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00475000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 16 | 442 | 50.20% |
| MSFT240503C00475000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.11 | 0.07 | 0.16 | -0.08 | -42.11% | 15 | 113 | 40.14% |
| MSFT240510C00475000 | 2024-04-19 1:17PM EDT | 2024-05-10 | 0.19 | 0.14 | 0.26 | -0.21 | -52.50% | 16 | 833 | 35.11% |
| MSFT240517C00475000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 0.33 | 0.26 | 0.35 | -0.08 | -19.51% | 32 | 1,799 | 31.84% |
| MSFT240524C00475000 | 2024-04-18 2:30PM EDT | 2024-05-24 | 0.65 | 0.36 | 0.57 | 0.00 | - | 3 | 207 | 30.93% |
| MSFT240531C00475000 | 2024-04-19 11:37AM EDT | 2024-05-31 | 0.61 | 0.49 | 0.66 | -0.23 | -27.38% | 4 | 17 | 29.00% |
| MSFT240621C00475000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 1.20 | 1.18 | 1.28 | -0.32 | -21.05% | 109 | 2,097 | 27.05% |
| MSFT240920C00475000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 5.90 | 5.90 | 6.25 | -1.05 | -15.11% | 6 | 442 | 26.72% |
| MSFT241018C00475000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 9.00 | 7.50 | 7.95 | 0.00 | - | 1 | 350 | 26.79% |
| MSFT241115C00475000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 10.55 | 10.35 | 10.75 | -3.10 | -22.71% | 13 | 106 | 28.04% |
| MSFT241220C00475000 | 2024-04-19 11:50AM EDT | 2024-12-20 | 13.20 | 12.40 | 12.85 | -1.40 | -9.59% | 6 | 595 | 27.99% |
| MSFT250117C00475000 | 2024-04-19 2:12PM EDT | 2025-01-17 | 15.00 | 14.00 | 14.50 | -1.14 | -7.06% | 5 | 1,388 | 27.97% |
| MSFT250620C00475000 | 2024-04-19 12:39PM EDT | 2025-06-20 | 25.95 | 24.10 | 25.60 | -3.85 | -12.92% | 13 | 1,117 | 29.61% |
| MSFT251219C00475000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 44.12 | 35.15 | 37.80 | 0.00 | - | 6 | 123 | 31.01% |
| MSFT260116C00475000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 47.37 | 37.35 | 39.00 | 0.00 | - | 5 | 756 | 30.91% |
| MSFT260618C00475000 | 2024-04-17 12:29PM EDT | 2026-06-18 | 52.45 | 45.35 | 48.20 | 0.00 | - | 2 | 81 | 31.74% |
| MSFT261218C00475000 | 2024-04-17 12:19PM EDT | 2026-12-18 | 63.57 | 54.55 | 58.45 | 0.00 | - | 10 | 2,346 | 32.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00475000 | 2024-03-20 11:02AM EDT | 2024-04-26 | 53.68 | 74.75 | 77.90 | 0.00 | - | - | 1 | 66.26% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 74.70 | 77.95 | 0.00 | - | 2 | 0 | 45.39% |
| MSFT240621P00475000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 70.24 | 74.50 | 78.00 | 0.00 | - | 3 | 22 | 30.45% |
| MSFT240920P00475000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 71.92 | 75.75 | 77.90 | 0.00 | - | 3 | 5 | 19.27% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 2024-10-18 | 52.81 | 76.65 | 78.40 | 0.00 | - | 1 | 20 | 18.75% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-03-21 9:46AM EDT | 2024-12-20 | 55.81 | 78.55 | 80.05 | 0.00 | - | 2 | 4 | 18.63% |
| MSFT250117P00475000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 69.25 | 78.65 | 80.75 | 0.00 | - | 1 | 28 | 18.52% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 6.14% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 8.79% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 91.70 | 94.00 | 0.00 | - | 5 | 3,506 | 16.49% |
© 2024 Yahoo. All rights reserved.