Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:325.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 2024-04-26 | 66.49 | 83.35 | 84.40 | 0.00 | - | 5 | 3 | 0.00% |
| MSFT240503C00325000 | 2024-04-25 11:56AM EDT | 2024-05-03 | 83.18 | 83.85 | 85.30 | +15.31 | +22.56% | 1 | 26 | 69.14% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 2024-05-10 | 67.65 | 83.95 | 85.15 | 0.00 | - | 8 | 16 | 64.31% |
| MSFT240517C00325000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 84.03 | 84.45 | 86.35 | +7.98 | +10.49% | 13 | 140 | 56.18% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 84.90 | 86.70 | 0.00 | - | 1 | 1 | 52.97% |
| MSFT240621C00325000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 88.55 | 86.50 | 87.25 | +12.92 | +17.08% | 4 | 1,402 | 44.47% |
| MSFT240719C00325000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 73.50 | 88.05 | 89.05 | 0.00 | - | 2 | 77 | 41.86% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 83.60 | 90.40 | 91.75 | 0.00 | - | 4 | 38 | 42.18% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 93.86 | 92.65 | 93.70 | +9.77 | +11.62% | 17 | 246 | 40.16% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 88.78 | 94.55 | 95.70 | 0.00 | - | 1 | 49 | 39.74% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 97.00 | 98.05 | +12.50 | +14.62% | 1 | 25 | 39.92% |
| MSFT241220C00325000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 91.57 | 99.10 | 100.10 | 0.00 | - | 2 | 478 | 39.22% |
| MSFT250117C00325000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 89.94 | 101.10 | 102.00 | 0.00 | - | 3 | 1,023 | 39.09% |
| MSFT250620C00325000 | 2024-04-26 9:38AM EDT | 2025-06-20 | 110.00 | 110.20 | 111.85 | +8.35 | +8.21% | 2 | 526 | 38.89% |
| MSFT251219C00325000 | 2024-04-26 9:56AM EDT | 2025-12-19 | 122.33 | 120.85 | 122.75 | -6.67 | -5.17% | 5 | 453 | 39.28% |
| MSFT260116C00325000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 114.50 | 122.05 | 123.60 | 0.00 | - | 2 | 133 | 38.91% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 35.14% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 137.05 | 140.15 | 0.00 | - | 2 | 35 | 39.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00325000 | 2024-04-26 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 350 | 1,134 | 137.50% |
| MSFT240503P00325000 | 2024-04-26 12:24PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.28 | -96.55% | 158 | 236 | 53.52% |
| MSFT240510P00325000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | -0.47 | -88.68% | 39 | 53 | 46.48% |
| MSFT240517P00325000 | 2024-04-26 12:45PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | -0.74 | -87.06% | 442 | 5,203 | 40.72% |
| MSFT240524P00325000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 0.21 | 0.14 | 0.22 | -0.84 | -80.00% | 2 | 51 | 38.09% |
| MSFT240531P00325000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.26 | -0.87 | -79.09% | 36 | 28 | 35.03% |
| MSFT240621P00325000 | 2024-04-26 11:59AM EDT | 2024-06-21 | 0.51 | 0.50 | 0.56 | -1.12 | -68.71% | 244 | 2,347 | 31.47% |
| MSFT240719P00325000 | 2024-04-26 10:22AM EDT | 2024-07-19 | 0.94 | 0.91 | 1.00 | -1.29 | -57.85% | 13 | 749 | 28.71% |
| MSFT240816P00325000 | 2024-04-26 10:23AM EDT | 2024-08-16 | 1.87 | 1.88 | 1.97 | -1.63 | -46.57% | 4 | 1,882 | 28.86% |
| MSFT240920P00325000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 2.61 | 2.60 | 2.76 | -1.74 | -40.00% | 44 | 1,689 | 27.43% |
| MSFT241018P00325000 | 2024-04-26 11:51AM EDT | 2024-10-18 | 3.41 | 3.30 | 3.45 | -2.04 | -37.43% | 20 | 581 | 26.72% |
| MSFT241115P00325000 | 2024-04-26 12:24PM EDT | 2024-11-15 | 4.70 | 4.55 | 4.80 | -1.90 | -28.79% | 64 | 147 | 27.34% |
| MSFT241220P00325000 | 2024-04-26 10:35AM EDT | 2024-12-20 | 5.65 | 5.50 | 5.75 | -1.80 | -24.16% | 2 | 411 | 26.74% |
| MSFT250117P00325000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 6.37 | 6.15 | 6.40 | -1.86 | -22.60% | 1 | 1,989 | 26.21% |
| MSFT250620P00325000 | 2024-04-26 10:36AM EDT | 2025-06-20 | 10.50 | 9.65 | 10.80 | -3.80 | -26.57% | 6 | 726 | 25.27% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 14.50 | 15.65 | 0.00 | - | 27 | 538 | 24.69% |
| MSFT260116P00325000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 16.55 | 14.65 | 16.10 | 0.00 | - | 80 | 244 | 24.45% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 18.70 | 19.85 | 0.00 | - | 1 | 27 | 24.19% |
| MSFT261218P00325000 | 2024-04-25 1:45PM EDT | 2026-12-18 | 25.17 | 22.15 | 23.65 | 0.00 | - | 2 | 59 | 23.77% |
© 2024 Yahoo. All rights reserved.