Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:315.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 2024-04-26 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240503C00315000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 98.05 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240517C00315000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 79.95 | 0.00 | 0.00 | 0.00 | - | 3 | 457 | 0.00% |
| MSFT240524C00315000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240621C00315000 | 2024-04-25 1:25PM EDT | 2024-06-21 | 83.45 | 0.00 | 0.00 | 0.00 | - | 4 | 705 | 0.00% |
| MSFT240719C00315000 | 2024-04-25 11:20AM EDT | 2024-07-19 | 82.83 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| MSFT240816C00315000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 92.84 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| MSFT241115C00315000 | 2024-04-25 9:43AM EDT | 2024-11-15 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT241220C00315000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 92.02 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 0.00% |
| MSFT250117C00315000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 98.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,642 | 0.00% |
| MSFT250620C00315000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 0.00% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 0.00 | 0.00 | 0.00 | - | 21 | 809 | 0.00% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 132.65 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT261218C00315000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 135.50 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00315000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 653 | 766 | 50.00% |
| MSFT240503P00315000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 208 | 189 | 25.00% |
| MSFT240510P00315000 | 2024-04-25 3:15PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 25.00% |
| MSFT240517P00315000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 534 | 25.00% |
| MSFT240524P00315000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 61 | 76 | 12.50% |
| MSFT240621P00315000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 70 | 1,012 | 12.50% |
| MSFT240719P00315000 | 2024-04-25 3:06PM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 197 | 12.50% |
| MSFT240816P00315000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 229 | 6.25% |
| MSFT240920P00315000 | 2024-04-25 12:10PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 50 | 1,130 | 6.25% |
| MSFT241018P00315000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| MSFT241115P00315000 | 2024-04-25 1:31PM EDT | 2024-11-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 6.25% |
| MSFT241220P00315000 | 2024-04-25 11:40AM EDT | 2024-12-20 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 360 | 6.25% |
| MSFT250117P00315000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 35 | 2,399 | 6.25% |
| MSFT250620P00315000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 3.13% |
| MSFT251219P00315000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 3.13% |
| MSFT260116P00315000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 19 | 200 | 3.13% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 22.05 | 25.50 | 0.00 | - | 1 | 31 | 25.38% |
© 2024 Yahoo. All rights reserved.