Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00380000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 30.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240503C00380000 | 2024-04-24 3:40PM EDT | 2024-05-03 | 31.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240510C00380000 | 2024-04-24 11:42AM EDT | 2024-05-10 | 31.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517C00380000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 32.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-04-24 1:31PM EDT | 2024-05-24 | 34.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-04-23 12:52PM EDT | 2024-05-31 | 33.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00380000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 37.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00380000 | 2024-04-23 2:45PM EDT | 2024-08-16 | 43.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 47.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-04-22 2:24PM EDT | 2024-10-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-04-22 12:17PM EDT | 2024-11-15 | 48.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-04-23 12:26PM EDT | 2024-12-20 | 56.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 60.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 66.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-04-24 10:56AM EDT | 2025-06-20 | 73.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-04-23 3:53PM EDT | 2025-09-19 | 78.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-04-22 3:52PM EDT | 2025-12-19 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-04-22 10:20AM EDT | 2026-01-16 | 81.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00380000 | 2024-04-23 1:36PM EDT | 2026-06-18 | 95.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT261218C00380000 | 2024-04-24 3:05PM EDT | 2026-12-18 | 104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00380000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 25.00% |
| MSFT240503P00380000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 2.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| MSFT240510P00380000 | 2024-04-24 2:15PM EDT | 2024-05-10 | 2.72 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| MSFT240517P00380000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| MSFT240524P00380000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 4.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT240531P00380000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT240621P00380000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| MSFT240719P00380000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| MSFT240816P00380000 | 2024-04-24 3:25PM EDT | 2024-08-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240920P00380000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 12.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241018P00380000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241115P00380000 | 2024-04-24 2:23PM EDT | 2024-11-15 | 16.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT241220P00380000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250117P00380000 | 2024-04-24 1:20PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MSFT250321P00380000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MSFT250620P00380000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250919P00380000 | 2024-04-17 10:22AM EDT | 2025-09-19 | 27.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSFT251219P00380000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260116P00380000 | 2024-04-24 3:58PM EDT | 2026-01-16 | 31.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MSFT260618P00380000 | 2024-04-24 3:58PM EDT | 2026-06-18 | 36.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| MSFT261218P00380000 | 2024-04-17 12:05PM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.