Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 2024-04-26 | 110.84 | 102.05 | 104.30 | 0.00 | - | 2 | 2 | 162.50% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 114.25 | 102.30 | 104.95 | 0.00 | - | 1 | 1 | 106.10% |
| MSFT240517C00290000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 101.52 | 103.30 | 105.70 | -31.51 | -23.69% | 4 | 94 | 56.79% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 119.80 | 104.10 | 107.00 | 0.00 | - | 10 | 2,012 | 55.31% |
| MSFT240719C00290000 | 2024-04-19 1:12PM EDT | 2024-07-19 | 105.61 | 106.10 | 109.20 | -8.56 | -7.50% | 2 | 60 | 53.14% |
| MSFT240816C00290000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 106.52 | 107.85 | 111.05 | -17.29 | -13.96% | 4 | 9 | 50.86% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 88.92% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 111.90 | 114.20 | 0.00 | - | 5 | 15 | 46.47% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 82.66% |
| MSFT241220C00290000 | 2024-04-24 3:05PM EDT | 2024-12-20 | 129.50 | 114.05 | 117.70 | 0.00 | - | 1 | 270 | 44.75% |
| MSFT250117C00290000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 127.65 | 116.25 | 119.15 | 0.00 | - | 1 | 1,714 | 44.15% |
| MSFT250620C00290000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 124.85 | 124.50 | 126.85 | -6.24 | -4.76% | 1 | 382 | 42.31% |
| MSFT251219C00290000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 137.82 | 132.05 | 136.15 | 0.00 | - | 1 | 180 | 42.06% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 133.55 | 137.90 | 0.00 | - | 1 | 39 | 42.31% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 139.50 | 144.00 | 0.00 | - | 1 | 4 | 41.66% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 147.40 | 150.95 | 0.00 | - | 1 | 35 | 41.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 139.06% |
| MSFT240503P00290000 | 2024-04-25 9:44AM EDT | 2024-05-03 | 0.09 | 0.03 | 0.11 | +0.02 | +28.57% | 15 | 9 | 76.76% |
| MSFT240510P00290000 | 2024-04-18 11:07AM EDT | 2024-05-10 | 0.15 | 0.11 | 0.20 | 0.00 | - | - | 2 | 63.28% |
| MSFT240517P00290000 | 2024-04-25 10:14AM EDT | 2024-05-17 | 0.26 | 0.23 | 0.27 | +0.15 | +136.36% | 5 | 567 | 56.25% |
| MSFT240524P00290000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 0.17 | 0.27 | 0.41 | 0.00 | - | 1 | 2 | 51.47% |
| MSFT240621P00290000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 0.73 | 0.62 | 0.70 | +0.31 | +73.81% | 31 | 3,477 | 41.60% |
| MSFT240719P00290000 | 2024-04-24 12:11PM EDT | 2024-07-19 | 1.23 | 0.93 | 1.03 | +0.53 | +75.71% | 4 | 278 | 36.66% |
| MSFT240816P00290000 | 2024-04-25 9:57AM EDT | 2024-08-16 | 1.93 | 1.65 | 1.79 | +0.81 | +72.32% | 13 | 256 | 35.66% |
| MSFT240920P00290000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 2.43 | 2.15 | 2.27 | +0.79 | +48.17% | 3 | 842 | 32.91% |
| MSFT241018P00290000 | 2024-04-17 3:12PM EDT | 2024-10-18 | 2.13 | 2.70 | 2.82 | 0.00 | - | 12 | 38 | 31.82% |
| MSFT241115P00290000 | 2024-04-25 9:37AM EDT | 2024-11-15 | 4.10 | 3.55 | 3.70 | +0.90 | +28.12% | 1 | 51 | 31.71% |
| MSFT241220P00290000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 3.25 | 4.20 | 4.45 | 0.00 | - | 1 | 257 | 30.84% |
| MSFT250117P00290000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 5.23 | 4.60 | 4.80 | +1.65 | +46.09% | 26 | 3,427 | 29.82% |
| MSFT250321P00290000 | 2024-04-25 9:44AM EDT | 2025-03-21 | 6.50 | 5.65 | 6.50 | +1.70 | +35.42% | 1 | 176 | 29.41% |
| MSFT250620P00290000 | 2024-04-22 11:40AM EDT | 2025-06-20 | 7.78 | 7.85 | 8.40 | 0.00 | - | 1 | 322 | 28.35% |
| MSFT250919P00290000 | 2024-04-25 10:11AM EDT | 2025-09-19 | 9.85 | 9.50 | 11.40 | +2.95 | +42.75% | 6 | 1 | 28.71% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 10.15 | 12.00 | 0.00 | - | 3 | 409 | 26.98% |
| MSFT260116P00290000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 11.75 | 11.65 | 12.40 | 0.00 | - | 1 | 1,041 | 26.72% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 12.75 | 16.80 | 0.00 | - | 1 | 3 | 27.14% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 16.40 | 19.45 | 0.00 | - | 6 | 14 | 26.08% |
© 2024 Yahoo. All rights reserved.