Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00350000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 55.21 | 0.00 | 0.00 | 0.00 | - | 41 | 3,745 | 0.00% |
| MSFT240426C00350000 | 2024-04-18 3:38PM EDT | 2024-04-26 | 55.90 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| MSFT240503C00350000 | 2024-04-18 3:19PM EDT | 2024-05-03 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240510C00350000 | 2024-04-18 3:18PM EDT | 2024-05-10 | 57.27 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MSFT240517C00350000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 57.69 | 0.00 | 0.00 | 0.00 | - | 13 | 2,053 | 0.00% |
| MSFT240524C00350000 | 2024-04-18 9:59AM EDT | 2024-05-24 | 61.39 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| MSFT240621C00350000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 60.75 | 0.00 | 0.00 | 0.00 | - | 24 | 5,017 | 0.00% |
| MSFT240719C00350000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT240816C00350000 | 2024-04-18 2:35PM EDT | 2024-08-16 | 66.90 | 0.00 | 0.00 | 0.00 | - | 72 | 667 | 0.00% |
| MSFT240920C00350000 | 2024-04-18 3:36PM EDT | 2024-09-20 | 69.49 | 0.00 | 0.00 | 0.00 | - | 5 | 591 | 0.00% |
| MSFT241018C00350000 | 2024-04-15 3:32PM EDT | 2024-10-18 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MSFT241115C00350000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 81.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-04-18 1:22PM EDT | 2024-12-20 | 79.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,350 | 0.00% |
| MSFT250117C00350000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6,439 | 0.00% |
| MSFT250321C00350000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 90.60 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| MSFT250620C00350000 | 2024-04-18 10:54AM EDT | 2025-06-20 | 94.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00350000 | 2024-04-11 12:03PM EDT | 2025-09-19 | 112.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219C00350000 | 2024-04-15 3:50PM EDT | 2025-12-19 | 109.50 | 0.00 | 0.00 | 0.00 | - | 8 | 965 | 0.00% |
| MSFT260116C00350000 | 2024-04-18 10:56AM EDT | 2026-01-16 | 108.10 | 0.00 | 0.00 | 0.00 | - | 10 | 586 | 0.00% |
| MSFT260618C00350000 | 2024-04-15 9:47AM EDT | 2026-06-18 | 127.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00350000 | 2024-04-18 3:49PM EDT | 2026-12-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00350000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 432 | 16,420 | 50.00% |
| MSFT240426P00350000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.61 | 0.00 | 0.00 | 0.00 | - | 111 | 582 | 25.00% |
| MSFT240503P00350000 | 2024-04-18 3:13PM EDT | 2024-05-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23 | 258 | 12.50% |
| MSFT240510P00350000 | 2024-04-18 2:47PM EDT | 2024-05-10 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 12.50% |
| MSFT240517P00350000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MSFT240524P00350000 | 2024-04-18 3:39PM EDT | 2024-05-24 | 1.89 | 0.00 | 0.00 | 0.00 | - | 21 | 420 | 12.50% |
| MSFT240531P00350000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240621P00350000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| MSFT240719P00350000 | 2024-04-18 3:34PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| MSFT240816P00350000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,041 | 6.25% |
| MSFT240920P00350000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1,162 | 3,572 | 6.25% |
| MSFT241018P00350000 | 2024-04-18 2:21PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| MSFT241115P00350000 | 2024-04-17 11:56AM EDT | 2024-11-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 3.13% |
| MSFT241220P00350000 | 2024-04-18 3:26PM EDT | 2024-12-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 9 | 4,547 | 3.13% |
| MSFT250117P00350000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MSFT250321P00350000 | 2024-04-18 10:52AM EDT | 2025-03-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-04-17 3:34PM EDT | 2025-06-20 | 16.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250919P00350000 | 2024-04-18 10:06AM EDT | 2025-09-19 | 20.85 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-04-16 11:06AM EDT | 2025-12-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 3.13% |
| MSFT260116P00350000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| MSFT260618P00350000 | 2024-04-16 11:02AM EDT | 2026-06-18 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00350000 | 2024-04-18 2:02PM EDT | 2026-12-18 | 31.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.