Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503C00520000 | 2024-04-24 1:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240510C00520000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240517C00520000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621C00520000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816C00520000 | 2024-04-24 10:06AM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00520000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-04-24 11:18AM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-04-24 3:16PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-04-24 2:18PM EDT | 2024-12-20 | 6.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-04-24 12:28PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-04-24 12:45PM EDT | 2025-03-21 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00520000 | 2024-04-22 1:45PM EDT | 2025-06-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT250919C00520000 | 2024-04-22 1:31PM EDT | 2025-09-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-04-23 10:04AM EDT | 2026-01-16 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618C00520000 | 2024-04-24 1:58PM EDT | 2026-06-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00520000 | 2024-04-24 10:03AM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 178.99% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 111.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 30.79% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 19.51% |
| MSFT250919P00520000 | 2024-04-10 11:29AM EDT | 2025-09-19 | 102.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-02-26 12:24PM EDT | 2026-01-16 | 113.50 | 103.10 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.30 | 122.30 | 0.00 | - | 2 | 1 | 17.71% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 114.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.