Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:490.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00490000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 961 | 50.00% |
| MSFT240503C00490000 | 2024-04-24 3:27PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| MSFT240510C00490000 | 2024-04-24 10:05AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 623 | 12.50% |
| MSFT240517C00490000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 46 | 963 | 12.50% |
| MSFT240524C00490000 | 2024-04-24 9:41AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 12.50% |
| MSFT240531C00490000 | 2024-04-24 2:49PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| MSFT240621C00490000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,038 | 12.50% |
| MSFT240719C00490000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 42 | 1,978 | 6.25% |
| MSFT240816C00490000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 53 | 1,184 | 6.25% |
| MSFT240920C00490000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 24 | 661 | 6.25% |
| MSFT241018C00490000 | 2024-04-23 1:15PM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 6.25% |
| MSFT241115C00490000 | 2024-04-24 10:11AM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| MSFT241220C00490000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 748 | 3.13% |
| MSFT250117C00490000 | 2024-04-24 10:47AM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,433 | 3.13% |
| MSFT250321C00490000 | 2024-04-24 3:42PM EDT | 2025-03-21 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| MSFT250620C00490000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,748 | 3.13% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| MSFT251219C00490000 | 2024-04-24 1:58PM EDT | 2025-12-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 3.13% |
| MSFT260116C00490000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 3.13% |
| MSFT260618C00490000 | 2024-04-12 1:21PM EDT | 2026-06-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | 100 | 235 | 3.13% |
| MSFT261218C00490000 | 2024-04-23 12:20PM EDT | 2026-12-18 | 54.63 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 2024-04-26 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 15.71% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 0.00 | 0.00 | 0.00 | - | 81 | 90 | 0.00% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 13.57% |
| MSFT260116P00490000 | 2024-02-28 1:55PM EDT | 2026-01-16 | 91.13 | 80.50 | 85.50 | 0.00 | - | 68 | 86 | 12.16% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.