Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 147.84 | 145.25 | 149.10 | +2.12 | +1.45% | 2 | 1 | 290.43% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 146.02 | 145.50 | 149.30 | 0.00 | - | - | 1 | 162.94% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 146.40 | 149.80 | 0.00 | - | 1 | 38 | 85.55% |
| MSFT240621C00260000 | 2024-04-22 3:08PM EDT | 2024-06-21 | 144.00 | 147.00 | 150.00 | 0.00 | - | 4 | 820 | 59.74% |
| MSFT240719C00260000 | 2024-04-19 9:48AM EDT | 2024-07-19 | 147.47 | 148.50 | 152.45 | 0.00 | - | 1 | 26 | 61.69% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 150.00 | 153.70 | +5.24 | +3.65% | 2 | 34 | 58.91% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 151.30 | 154.40 | 0.00 | - | 4 | 201 | 54.50% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 152.00 | 156.20 | 0.00 | - | 1 | 2 | 53.08% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 154.50 | 158.60 | 0.00 | - | 2 | 300 | 50.22% |
| MSFT250117C00260000 | 2024-04-16 12:34PM EDT | 2025-01-17 | 158.02 | 156.00 | 159.95 | -8.63 | -5.18% | 3 | 1,971 | 52.92% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 158.00 | 162.80 | 0.00 | - | 1 | 3 | 51.36% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 2025-06-20 | 181.53 | 161.50 | 166.50 | 0.00 | - | 5 | 249 | 49.52% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 165.00 | 169.50 | 0.00 | - | 1 | 1 | 47.74% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 2025-12-19 | 183.90 | 168.00 | 172.50 | 0.00 | - | 1 | 179 | 46.52% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 169.50 | 174.00 | 0.00 | - | 3 | 33 | 46.69% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 174.00 | 179.00 | 0.00 | - | 1 | 3 | 45.43% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 2026-12-18 | 179.65 | 179.50 | 184.50 | +4.45 | +2.54% | 3 | 134 | 44.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 162.50% |
| MSFT240503P00260000 | 2024-04-19 12:54PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 6 | 92.97% |
| MSFT240517P00260000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 463 | 62.70% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.15 | -0.06 | -40.00% | 2 | 1 | 54.10% |
| MSFT240621P00260000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 0.34 | 0.16 | 0.23 | 0.00 | - | 1 | 3,113 | 48.54% |
| MSFT240719P00260000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.36 | -0.17 | -34.00% | 5 | 1,031 | 42.48% |
| MSFT240816P00260000 | 2024-04-22 12:33PM EDT | 2024-08-16 | 0.79 | 0.54 | 0.65 | 0.00 | - | 5 | 211 | 40.36% |
| MSFT240920P00260000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.79 | 0.81 | 0.95 | 0.00 | - | 11 | 763 | 37.65% |
| MSFT241018P00260000 | 2024-04-16 3:20PM EDT | 2024-10-18 | 1.05 | 0.98 | 1.13 | 0.00 | - | 1 | 88 | 35.63% |
| MSFT241115P00260000 | 2024-04-09 2:20PM EDT | 2024-11-15 | 1.38 | 1.43 | 1.60 | 0.00 | - | 1 | 21 | 35.36% |
| MSFT241220P00260000 | 2024-04-22 1:34PM EDT | 2024-12-20 | 2.20 | 1.79 | 2.01 | 0.00 | - | 1 | 451 | 34.23% |
| MSFT250117P00260000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 2.08 | 1.99 | 2.24 | -0.47 | -18.43% | 7 | 3,726 | 33.15% |
| MSFT250321P00260000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 2.76 | 2.36 | 4.70 | +0.26 | +10.40% | 26 | 195 | 35.54% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 4.04 | 3.95 | 4.25 | -0.66 | -14.04% | 5 | 795 | 30.68% |
| MSFT251219P00260000 | 2024-04-22 1:35PM EDT | 2025-12-19 | 6.37 | 4.50 | 8.95 | -0.68 | -9.65% | 20 | 647 | 31.69% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 6.50 | 7.00 | 0.00 | - | 1 | 166 | 28.75% |
| MSFT260618P00260000 | 2024-04-17 3:44PM EDT | 2026-06-18 | 8.60 | 6.00 | 9.20 | 0.00 | - | 1 | 5 | 28.05% |
| MSFT261218P00260000 | 2024-04-22 2:04PM EDT | 2026-12-18 | 11.56 | 9.40 | 12.20 | 0.00 | - | 2 | 141 | 27.76% |
© 2024 Yahoo. All rights reserved.