Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 2024-04-26 | 88.45 | 77.70 | 80.85 | 0.00 | - | 9 | 17 | 71.29% |
| MSFT240517C00320000 | 2024-04-19 10:28AM EDT | 2024-05-17 | 81.72 | 79.05 | 82.30 | -5.96 | -6.80% | 4 | 426 | 53.28% |
| MSFT240621C00320000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 82.76 | 82.45 | 83.65 | -9.09 | -9.90% | 4 | 1,797 | 47.13% |
| MSFT240719C00320000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 85.71 | 84.50 | 87.35 | -12.37 | -12.61% | 1 | 80 | 47.99% |
| MSFT240816C00320000 | 2024-03-22 9:47AM EDT | 2024-08-16 | 115.07 | 85.25 | 89.50 | 0.00 | - | 24 | 80 | 45.89% |
| MSFT240920C00320000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 111.30 | 88.90 | 89.95 | 0.00 | - | 1 | 636 | 41.03% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 90.95 | 91.80 | 0.00 | - | 2 | 16 | 40.30% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 62.22% |
| MSFT241220C00320000 | 2024-04-19 10:26AM EDT | 2024-12-20 | 96.72 | 95.50 | 96.65 | -5.14 | -5.05% | 2 | 387 | 40.18% |
| MSFT250117C00320000 | 2024-04-19 12:39PM EDT | 2025-01-17 | 97.15 | 97.25 | 99.35 | -8.20 | -7.78% | 7 | 1,684 | 40.81% |
| MSFT250321C00320000 | 2024-04-19 9:54AM EDT | 2025-03-21 | 104.70 | 100.70 | 103.75 | -17.30 | -14.18% | 2 | 3 | 40.69% |
| MSFT250620C00320000 | 2024-04-19 1:10PM EDT | 2025-06-20 | 108.22 | 105.55 | 110.50 | -3.65 | -3.26% | 61 | 1,204 | 41.24% |
| MSFT251219C00320000 | 2024-04-18 9:56AM EDT | 2025-12-19 | 126.25 | 115.50 | 118.85 | 0.00 | - | 1 | 285 | 39.72% |
| MSFT260116C00320000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 124.62 | 117.00 | 119.95 | -13.50 | -9.77% | 1 | 82 | 39.49% |
| MSFT260618C00320000 | 2024-04-19 11:35AM EDT | 2026-06-18 | 128.29 | 124.20 | 128.35 | -13.81 | -9.72% | 5 | 12 | 39.97% |
| MSFT261218C00320000 | 2024-04-19 2:59PM EDT | 2026-12-18 | 134.40 | 131.90 | 136.00 | -10.31 | -7.12% | 1 | 64 | 39.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00320000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 0.23 | 0.23 | 0.25 | +0.05 | +27.78% | 202 | 53 | 75.88% |
| MSFT240503P00320000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.37 | 0.31 | 0.38 | +0.10 | +37.04% | 22 | 49 | 56.69% |
| MSFT240510P00320000 | 2024-04-19 12:39PM EDT | 2024-05-10 | 0.42 | 0.45 | 0.55 | +0.18 | +75.00% | 4 | 4 | 50.02% |
| MSFT240517P00320000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 0.65 | 0.67 | 0.76 | +0.07 | +12.07% | 14 | 3,392 | 45.95% |
| MSFT240621P00320000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 1.62 | 1.55 | 1.65 | +0.22 | +15.71% | 128 | 3,826 | 36.02% |
| MSFT240719P00320000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 2.05 | 2.16 | 2.29 | +0.12 | +6.22% | 50 | 338 | 32.44% |
| MSFT240816P00320000 | 2024-04-19 3:23PM EDT | 2024-08-16 | 3.42 | 3.30 | 3.55 | +0.47 | +15.93% | 29 | 776 | 31.92% |
| MSFT240920P00320000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 4.44 | 4.25 | 4.55 | +0.59 | +15.32% | 5 | 2,723 | 30.20% |
| MSFT241018P00320000 | 2024-04-19 1:23PM EDT | 2024-10-18 | 4.90 | 4.95 | 5.20 | +1.20 | +32.43% | 90 | 346 | 28.97% |
| MSFT241115P00320000 | 2024-04-19 2:37PM EDT | 2024-11-15 | 6.40 | 6.30 | 6.55 | +0.75 | +13.27% | 8 | 200 | 29.13% |
| MSFT241220P00320000 | 2024-04-18 11:38AM EDT | 2024-12-20 | 7.30 | 7.40 | 7.70 | +1.11 | +17.93% | 2 | 511 | 28.56% |
| MSFT250117P00320000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 8.40 | 8.15 | 8.50 | +0.90 | +12.00% | 17 | 4,646 | 28.06% |
| MSFT250321P00320000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 10.30 | 9.45 | 10.25 | +0.95 | +10.16% | 35 | 986 | 27.19% |
| MSFT250620P00320000 | 2024-04-19 10:09AM EDT | 2025-06-20 | 12.30 | 12.60 | 13.95 | +0.55 | +4.68% | 1 | 562 | 27.44% |
| MSFT250919P00320000 | 2024-04-17 10:21AM EDT | 2025-09-19 | 12.55 | 14.95 | 15.75 | 0.00 | - | 3 | 152 | 26.31% |
| MSFT251219P00320000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 16.15 | 17.25 | 18.40 | 0.00 | - | 1 | 463 | 26.11% |
| MSFT260116P00320000 | 2024-04-19 2:41PM EDT | 2026-01-16 | 18.00 | 17.05 | 18.90 | +2.50 | +16.13% | 10 | 662 | 25.86% |
| MSFT260618P00320000 | 2024-04-17 2:24PM EDT | 2026-06-18 | 18.73 | 20.60 | 23.50 | 0.00 | - | 13 | 228 | 25.91% |
| MSFT261218P00320000 | 2024-04-15 3:47PM EDT | 2026-12-18 | 21.60 | 22.75 | 27.00 | 0.00 | - | 34 | 463 | 25.14% |
© 2024 Yahoo. All rights reserved.