Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:495.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 50.00% |
| MSFT240426C00495000 | 2024-04-17 12:26PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 340 | 25.00% |
| MSFT240503C00495000 | 2024-04-17 3:35PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 25.00% |
| MSFT240510C00495000 | 2024-04-17 10:41AM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MSFT240517C00495000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 12.50% |
| MSFT240524C00495000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MSFT240621C00495000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 5,436 | 12.50% |
| MSFT241018C00495000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 6.25% |
| MSFT241115C00495000 | 2024-04-17 2:53PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,124 | 6.25% |
| MSFT241220C00495000 | 2024-04-18 1:56PM EDT | 2024-12-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 597 | 6.25% |
| MSFT250117C00495000 | 2024-04-18 1:16PM EDT | 2025-01-17 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,692 | 6.25% |
| MSFT250620C00495000 | 2024-04-15 10:12AM EDT | 2025-06-20 | 28.42 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| MSFT251219C00495000 | 2024-04-16 1:48PM EDT | 2025-12-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00495000 | 2024-03-13 3:42PM EDT | 2024-04-19 | 80.31 | 71.60 | 75.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-02 9:31AM EDT | 2024-04-26 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 39.47% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-02-20 4:09PM EDT | 2025-01-17 | 93.70 | 70.80 | 72.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.