Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00480000 | 2024-04-16 11:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240426C00480000 | 2024-04-17 3:30PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT240503C00480000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240510C00480000 | 2024-04-17 10:01AM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240517C00480000 | 2024-04-17 3:51PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT240524C00480000 | 2024-04-17 12:14PM EDT | 2024-05-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00480000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,817 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-04-17 3:04PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MSFT240816C00480000 | 2024-04-17 12:09PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| MSFT240920C00480000 | 2024-04-17 11:49AM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 6.25% |
| MSFT241018C00480000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| MSFT241115C00480000 | 2024-04-17 11:57AM EDT | 2024-11-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220C00480000 | 2024-04-17 11:26AM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-04-17 3:26PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-04-17 3:39PM EDT | 2025-03-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250620C00480000 | 2024-04-17 9:30AM EDT | 2025-06-20 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00480000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT260618C00480000 | 2024-04-17 3:19PM EDT | 2026-06-18 | 51.92 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 1.56% |
| MSFT261218C00480000 | 2024-04-16 2:36PM EDT | 2026-12-18 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 2024-04-19 | 51.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-08 2:06PM EDT | 2024-05-10 | 55.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00480000 | 2024-04-04 2:10PM EDT | 2024-05-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00480000 | 2024-03-12 3:44PM EDT | 2024-08-16 | 66.40 | 54.75 | 56.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-01 12:02PM EDT | 2024-09-20 | 59.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-03-12 11:12AM EDT | 2024-10-18 | 69.15 | 59.80 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 64.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00480000 | 2024-03-12 12:35PM EDT | 2025-03-21 | 73.40 | 62.15 | 64.50 | 0.00 | - | - | 6 | 0.00% |
| MSFT250620P00480000 | 2024-03-13 1:07PM EDT | 2025-06-20 | 74.44 | 69.75 | 71.35 | 0.00 | - | 38 | 67 | 11.84% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 17.99% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 13.47% |
© 2024 Yahoo. All rights reserved.