Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:295.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-17 12:22PM EDT | 2024-05-17 | 117.96 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| MSFT240621C00295000 | 2024-04-25 1:21PM EDT | 2024-06-21 | 103.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 0.00% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 2024-07-19 | 120.25 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 112.60 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 125.83 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MSFT250117C00295000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| MSFT250620C00295000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 121.65 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| MSFT260116C00295000 | 2024-04-25 1:37PM EDT | 2026-01-16 | 133.71 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 41.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 244 | 50.00% |
| MSFT240503P00295000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 176 | 168 | 50.00% |
| MSFT240510P00295000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| MSFT240517P00295000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 488 | 25.00% |
| MSFT240621P00295000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,069 | 4,236 | 12.50% |
| MSFT240719P00295000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 828 | 12.50% |
| MSFT240920P00295000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 863 | 12.50% |
| MSFT241220P00295000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 35 | 634 | 6.25% |
| MSFT250117P00295000 | 2024-04-25 2:19PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 26 | 1,254 | 6.25% |
| MSFT250620P00295000 | 2024-04-25 10:10AM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 6.25% |
| MSFT251219P00295000 | 2024-04-23 3:14PM EDT | 2025-12-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 584 | 6.25% |
| MSFT260116P00295000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 22 | 71 | 6.25% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MSFT261218P00295000 | 2024-04-24 9:42AM EDT | 2026-12-18 | 16.19 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 3.13% |
© 2024 Yahoo. All rights reserved.