Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:305.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00305000 | 2024-04-19 11:20AM EDT | 2024-04-19 | 96.85 | 96.00 | 97.65 | -3.76 | -3.74% | 2 | 106 | 260.16% |
| MSFT240426C00305000 | 2024-04-17 3:25PM EDT | 2024-04-26 | 107.70 | 96.45 | 96.95 | 0.00 | - | 2 | 2 | 86.72% |
| MSFT240510C00305000 | 2024-04-12 10:16AM EDT | 2024-05-10 | 119.99 | 96.75 | 98.00 | 0.00 | - | 1 | 1 | 64.58% |
| MSFT240517C00305000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 101.40 | 97.70 | 98.30 | 0.00 | - | 18 | 61 | 62.39% |
| MSFT240621C00305000 | 2024-04-19 11:20AM EDT | 2024-06-21 | 100.13 | 99.20 | 100.10 | -3.64 | -3.51% | 3 | 1,238 | 51.65% |
| MSFT240719C00305000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 105.46 | 100.65 | 101.80 | 0.00 | - | 8 | 166 | 48.10% |
| MSFT240816C00305000 | 2024-04-16 3:59PM EDT | 2024-08-16 | 116.00 | 103.00 | 103.75 | 0.00 | - | 1 | 26 | 46.52% |
| MSFT240920C00305000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 117.90 | 104.60 | 105.45 | 0.00 | - | 4 | 104 | 44.02% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 106.15 | 107.10 | 0.00 | - | 7 | 57 | 43.11% |
| MSFT241115C00305000 | 2024-02-29 11:29AM EDT | 2024-11-15 | 117.30 | 126.10 | 130.00 | 0.00 | - | 12 | 24 | 65.88% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 2024-12-20 | 131.00 | 110.45 | 111.35 | 0.00 | - | 3 | 147 | 42.53% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 2025-01-17 | 124.78 | 111.55 | 113.05 | 0.00 | - | 3 | 956 | 42.22% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 55.10% |
| MSFT251219C00305000 | 2024-04-19 11:07AM EDT | 2025-12-19 | 131.50 | 129.15 | 131.40 | -5.00 | -3.66% | 1 | 320 | 40.95% |
| MSFT260116C00305000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 146.70 | 130.30 | 133.40 | 0.00 | - | 2 | 75 | 41.32% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 137.50 | 139.90 | 0.00 | - | 7 | 34 | 40.80% |
| MSFT261218C00305000 | 2024-03-28 1:18PM EDT | 2026-12-18 | 159.00 | 144.55 | 147.15 | 0.00 | - | 1 | 16 | 40.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 728 | 178.13% |
| MSFT240426P00305000 | 2024-04-18 10:54AM EDT | 2024-04-26 | 0.10 | 0.07 | 0.00 | 0.00 | - | 9 | 177 | 68.36% |
| MSFT240503P00305000 | 2024-04-19 9:32AM EDT | 2024-05-03 | 0.23 | 0.11 | 0.20 | +0.11 | +91.67% | 2 | 6 | 59.08% |
| MSFT240510P00305000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.24 | 0.19 | 0.30 | 0.00 | - | 10 | 42 | 51.86% |
| MSFT240517P00305000 | 2024-04-18 9:39AM EDT | 2024-05-17 | 0.38 | 0.36 | 0.42 | 0.00 | - | 1 | 397 | 48.98% |
| MSFT240621P00305000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.85 | 0.94 | 1.03 | 0.00 | - | 4 | 2,069 | 38.59% |
| MSFT240719P00305000 | 2024-04-17 10:54AM EDT | 2024-07-19 | 1.11 | 1.33 | 1.45 | 0.00 | - | 1 | 138 | 34.50% |
| MSFT240816P00305000 | 2024-04-19 11:01AM EDT | 2024-08-16 | 2.22 | 2.24 | 2.32 | +0.15 | +7.25% | 1 | 77 | 33.58% |
| MSFT240920P00305000 | 2024-04-19 10:29AM EDT | 2024-09-20 | 3.07 | 2.94 | 3.05 | +1.19 | +63.30% | 3 | 427 | 31.64% |
| MSFT241018P00305000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 3.05 | 3.45 | 3.55 | 0.00 | - | 3 | 235 | 30.31% |
| MSFT241115P00305000 | 2024-04-19 9:35AM EDT | 2024-11-15 | 4.35 | 4.50 | 4.60 | +0.25 | +6.10% | 2 | 63 | 30.36% |
| MSFT241220P00305000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 5.20 | 5.35 | 5.55 | 0.00 | - | 3 | 366 | 29.75% |
| MSFT250117P00305000 | 2024-04-19 10:11AM EDT | 2025-01-17 | 6.10 | 6.00 | 6.10 | +1.24 | +25.51% | 9 | 3,011 | 29.04% |
| MSFT250620P00305000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 9.39 | 9.65 | 9.95 | 0.00 | - | 1 | 193 | 27.49% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 2025-12-19 | 10.85 | 13.70 | 13.95 | 0.00 | - | 2 | 337 | 26.29% |
| MSFT260116P00305000 | 2024-04-01 11:58AM EDT | 2026-01-16 | 11.00 | 14.00 | 14.95 | 0.00 | - | 1 | 125 | 26.46% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 16.85 | 17.90 | 0.00 | - | 4 | 34 | 25.71% |
| MSFT261218P00305000 | 2024-03-22 10:50AM EDT | 2026-12-18 | 17.10 | 19.50 | 21.20 | 0.00 | - | 1 | 1 | 25.05% |
© 2024 Yahoo. All rights reserved.