Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00390000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 23.16 | 20.70 | 23.10 | -2.99 | -11.43% | 2,382 | 6,553 | 65.31% |
| MSFT240426C00390000 | 2024-04-17 12:41PM EDT | 2024-04-26 | 25.80 | 25.30 | 26.25 | -3.48 | -11.89% | 70 | 75 | 49.34% |
| MSFT240503C00390000 | 2024-04-17 3:54PM EDT | 2024-05-03 | 27.75 | 26.65 | 27.75 | -4.40 | -13.69% | 7 | 26 | 42.56% |
| MSFT240510C00390000 | 2024-04-17 3:36PM EDT | 2024-05-10 | 28.50 | 27.75 | 29.00 | -4.25 | -12.98% | 5 | 23 | 39.19% |
| MSFT240517C00390000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 29.59 | 29.00 | 29.70 | -3.41 | -10.33% | 24 | 1,423 | 36.08% |
| MSFT240524C00390000 | 2024-04-12 9:48AM EDT | 2024-05-24 | 41.05 | 29.65 | 30.85 | 0.00 | - | 1 | 9 | 35.06% |
| MSFT240531C00390000 | 2024-04-11 11:46AM EDT | 2024-05-31 | 41.36 | 30.50 | 31.75 | 0.00 | - | - | 4 | 33.97% |
| MSFT240621C00390000 | 2024-04-17 3:04PM EDT | 2024-06-21 | 33.90 | 33.85 | 34.45 | -4.40 | -11.49% | 39 | 4,596 | 32.34% |
| MSFT240719C00390000 | 2024-04-17 2:20PM EDT | 2024-07-19 | 38.20 | 36.30 | 37.90 | -2.90 | -7.06% | 29 | 547 | 31.63% |
| MSFT240816C00390000 | 2024-04-17 12:01PM EDT | 2024-08-16 | 42.70 | 41.45 | 42.15 | -1.30 | -2.95% | 4 | 278 | 32.59% |
| MSFT240920C00390000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 45.60 | 44.95 | 45.60 | -1.80 | -3.80% | 4 | 982 | 32.15% |
| MSFT241018C00390000 | 2024-04-16 3:02PM EDT | 2024-10-18 | 52.10 | 47.80 | 48.60 | 0.00 | - | 30 | 239 | 32.34% |
| MSFT241115C00390000 | 2024-04-15 9:43AM EDT | 2024-11-15 | 61.79 | 52.05 | 52.70 | 0.00 | - | 1 | 84 | 33.61% |
| MSFT241220C00390000 | 2024-04-16 3:38PM EDT | 2024-12-20 | 57.65 | 54.55 | 55.50 | 0.00 | - | 36 | 586 | 33.33% |
| MSFT250117C00390000 | 2024-04-15 1:40PM EDT | 2025-01-17 | 60.00 | 56.60 | 58.60 | 0.00 | - | 8 | 1,647 | 33.88% |
| MSFT250321C00390000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 69.33 | 62.00 | 63.75 | 0.00 | - | 4 | 23 | 34.00% |
| MSFT250620C00390000 | 2024-04-17 12:22PM EDT | 2025-06-20 | 70.65 | 69.85 | 71.10 | -2.25 | -3.09% | 6 | 1,108 | 34.54% |
| MSFT251219C00390000 | 2024-04-10 3:12PM EDT | 2025-12-19 | 89.45 | 81.55 | 84.45 | 0.00 | - | 1 | 564 | 35.59% |
| MSFT260116C00390000 | 2024-04-16 2:07PM EDT | 2026-01-16 | 88.50 | 83.25 | 86.30 | 0.00 | - | 3 | 271 | 35.70% |
| MSFT260618C00390000 | 2024-03-15 10:35AM EDT | 2026-06-18 | 96.41 | 99.25 | 101.65 | 0.00 | - | 1 | 44 | 38.85% |
| MSFT261218C00390000 | 2024-04-17 1:04PM EDT | 2026-12-18 | 103.00 | 100.55 | 105.00 | -1.19 | -1.14% | 1 | 552 | 36.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00390000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.12 | 0.12 | 0.16 | -0.10 | -45.45% | 2,964 | 13,143 | 40.33% |
| MSFT240426P00390000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 3.06 | 3.10 | 3.30 | +0.64 | +26.45% | 375 | 813 | 43.48% |
| MSFT240503P00390000 | 2024-04-17 3:44PM EDT | 2024-05-03 | 4.07 | 4.10 | 4.35 | +0.73 | +21.86% | 980 | 708 | 36.77% |
| MSFT240510P00390000 | 2024-04-17 3:08PM EDT | 2024-05-10 | 4.93 | 4.90 | 5.15 | +0.84 | +20.54% | 291 | 1,153 | 33.19% |
| MSFT240517P00390000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 5.97 | 5.95 | 6.10 | +0.67 | +12.64% | 237 | 5,173 | 31.59% |
| MSFT240524P00390000 | 2024-04-17 3:45PM EDT | 2024-05-24 | 6.60 | 6.40 | 6.95 | +1.10 | +20.00% | 24 | 126 | 30.42% |
| MSFT240531P00390000 | 2024-04-17 2:46PM EDT | 2024-05-31 | 6.50 | 6.90 | 7.55 | +0.61 | +10.36% | 228 | 169 | 29.16% |
| MSFT240621P00390000 | 2024-04-17 3:52PM EDT | 2024-06-21 | 8.85 | 8.95 | 9.15 | +0.70 | +8.59% | 83 | 3,196 | 26.69% |
| MSFT240719P00390000 | 2024-04-17 2:49PM EDT | 2024-07-19 | 10.20 | 10.80 | 11.05 | +0.39 | +3.98% | 23 | 2,047 | 24.94% |
| MSFT240816P00390000 | 2024-04-17 3:10PM EDT | 2024-08-16 | 13.95 | 13.80 | 14.00 | +1.30 | +10.28% | 15 | 1,531 | 25.35% |
| MSFT240920P00390000 | 2024-04-17 3:21PM EDT | 2024-09-20 | 15.75 | 15.55 | 15.95 | +1.75 | +12.50% | 17 | 1,266 | 24.32% |
| MSFT241018P00390000 | 2024-04-17 10:07AM EDT | 2024-10-18 | 15.95 | 17.00 | 17.40 | -0.10 | -0.62% | 6 | 298 | 23.75% |
| MSFT241115P00390000 | 2024-04-17 10:11AM EDT | 2024-11-15 | 18.55 | 19.45 | 20.00 | +0.60 | +3.34% | 1 | 106 | 24.37% |
| MSFT241220P00390000 | 2024-04-16 1:13PM EDT | 2024-12-20 | 19.85 | 21.20 | 21.70 | 0.00 | - | 4 | 486 | 23.93% |
| MSFT250117P00390000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 21.59 | 22.30 | 22.90 | +0.47 | +2.23% | 144 | 3,343 | 23.58% |
| MSFT250321P00390000 | 2024-04-17 11:00AM EDT | 2025-03-21 | 24.40 | 25.20 | 26.50 | +0.48 | +2.01% | 141 | 272 | 23.71% |
| MSFT250620P00390000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 28.05 | 28.85 | 30.20 | -0.15 | -0.53% | 33 | 418 | 23.25% |
| MSFT251219P00390000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 34.50 | 34.85 | 36.10 | +4.10 | +13.49% | 2 | 284 | 22.43% |
| MSFT260116P00390000 | 2024-04-17 1:27PM EDT | 2026-01-16 | 35.72 | 35.55 | 38.00 | +5.47 | +18.08% | 7 | 676 | 22.85% |
| MSFT260618P00390000 | 2024-02-09 3:38PM EDT | 2026-06-18 | 37.75 | 39.35 | 42.95 | 0.00 | - | 2 | 10 | 22.69% |
| MSFT261218P00390000 | 2024-04-17 11:30AM EDT | 2026-12-18 | 43.00 | 41.50 | 45.15 | +2.17 | +5.31% | 2 | 121 | 21.32% |
© 2024 Yahoo. All rights reserved.