Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-22 9:35AM EDT | 2024-04-26 | 62.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00340000 | 2024-04-22 1:13PM EDT | 2024-05-17 | 61.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-15 10:38AM EDT | 2024-05-31 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240621C00340000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 66.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-04-22 11:04AM EDT | 2024-07-19 | 64.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240816C00340000 | 2024-04-19 9:31AM EDT | 2024-08-16 | 73.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-04-22 2:27PM EDT | 2024-09-20 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 0.00% |
| MSFT241018C00340000 | 2024-04-19 12:13PM EDT | 2024-10-18 | 74.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00340000 | 2024-04-19 12:13PM EDT | 2024-11-15 | 78.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 2024-12-20 | 90.47 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 82.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-04-19 10:07AM EDT | 2025-03-21 | 89.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-04-22 11:14AM EDT | 2025-06-20 | 90.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 104.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-04-15 10:45AM EDT | 2026-01-16 | 124.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00340000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 121.70 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-22 3:53PM EDT | 2024-04-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 25.00% |
| MSFT240503P00340000 | 2024-04-22 3:52PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| MSFT240510P00340000 | 2024-04-22 2:37PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| MSFT240517P00340000 | 2024-04-22 3:37PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 422 | 1,859 | 12.50% |
| MSFT240524P00340000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| MSFT240531P00340000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 1.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT240621P00340000 | 2024-04-22 3:40PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| MSFT240719P00340000 | 2024-04-22 11:37AM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240816P00340000 | 2024-04-22 11:35AM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-04-22 3:33PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-04-22 11:43AM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 856 | 6.25% |
| MSFT241115P00340000 | 2024-04-22 12:16PM EDT | 2024-11-15 | 9.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 47 | 1,954 | 3.13% |
| MSFT250117P00340000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 10.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250321P00340000 | 2024-04-22 11:43AM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| MSFT250620P00340000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 91 | 720 | 3.13% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 3.13% |
| MSFT251219P00340000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 3.13% |
| MSFT260116P00340000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT260618P00340000 | 2024-04-04 1:09PM EDT | 2026-06-18 | 20.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00340000 | 2024-04-18 9:38AM EDT | 2026-12-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 1.56% |
© 2024 Yahoo. All rights reserved.