Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 111.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00280000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 116.94 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| MSFT240621C00280000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 121.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2,406 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 52.23% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 0.00% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 124.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,007 | 0.00% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| MSFT250919C00280000 | 2024-04-25 11:15AM EDT | 2025-09-19 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 0.00 | 0.00 | 0.00 | - | 7 | 703 | 0.00% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 716 | 50.00% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 176 | 50.00% |
| MSFT240510P00280000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240517P00280000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 336 | 25.00% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 25.00% |
| MSFT240531P00280000 | 2024-04-25 1:26PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 25.00% |
| MSFT240621P00280000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 80 | 5,035 | 12.50% |
| MSFT240719P00280000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 50 | 185 | 12.50% |
| MSFT240816P00280000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 31 | 152 | 12.50% |
| MSFT240920P00280000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 21 | 3,018 | 12.50% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 12.50% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 902 | 6.25% |
| MSFT250117P00280000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 3.46 | 0.00 | 0.00 | 0.00 | - | 35 | 3,704 | 6.25% |
| MSFT250321P00280000 | 2024-04-25 1:21PM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 464 | 6.25% |
| MSFT250620P00280000 | 2024-04-25 1:53PM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 675 | 6.25% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 520 | 6.25% |
| MSFT260116P00280000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 6.25% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 6.25% |
| MSFT261218P00280000 | 2024-04-25 1:07PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
© 2024 Yahoo. All rights reserved.