Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00310000 | 2024-04-19 3:48PM EDT | 2024-04-19 | 88.71 | 87.05 | 90.35 | -16.38 | -15.59% | 9 | 526 | 298.83% |
| MSFT240510C00310000 | 2024-04-02 10:28AM EDT | 2024-05-10 | 111.51 | 88.60 | 91.85 | 0.00 | - | - | 1 | 62.31% |
| MSFT240517C00310000 | 2024-04-18 12:18PM EDT | 2024-05-17 | 92.49 | 89.90 | 91.85 | -8.96 | -8.83% | 2 | 180 | 59.92% |
| MSFT240621C00310000 | 2024-04-18 12:18PM EDT | 2024-06-21 | 103.15 | 90.65 | 94.00 | 0.00 | - | 2 | 2,101 | 52.78% |
| MSFT240719C00310000 | 2024-04-17 1:49PM EDT | 2024-07-19 | 107.72 | 93.00 | 96.40 | 0.00 | - | 3 | 357 | 50.11% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 97.15 | 94.45 | 98.45 | -19.79 | -16.92% | 2 | 31 | 47.95% |
| MSFT240920C00310000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 104.17 | 97.80 | 98.95 | 0.00 | - | 3 | 110 | 43.02% |
| MSFT241018C00310000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 103.81 | 99.70 | 100.90 | -17.19 | -14.21% | 47 | 40 | 42.49% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 75.15% |
| MSFT241220C00310000 | 2024-04-19 11:17AM EDT | 2024-12-20 | 107.05 | 103.85 | 105.00 | -10.95 | -9.28% | 18 | 208 | 41.56% |
| MSFT250117C00310000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 106.70 | 105.05 | 106.70 | -5.64 | -5.02% | 3 | 1,305 | 41.22% |
| MSFT250321C00310000 | 2024-04-10 11:27AM EDT | 2025-03-21 | 129.80 | 108.95 | 110.50 | 0.00 | - | 10 | 12 | 40.77% |
| MSFT250620C00310000 | 2024-04-19 10:43AM EDT | 2025-06-20 | 117.20 | 113.80 | 116.00 | -3.30 | -2.74% | 3 | 728 | 40.63% |
| MSFT251219C00310000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 128.95 | 122.85 | 125.75 | -1.22 | -0.94% | 1 | 242 | 40.38% |
| MSFT260116C00310000 | 2024-04-17 3:04PM EDT | 2026-01-16 | 137.25 | 124.00 | 127.80 | 0.00 | - | 2 | 180 | 40.77% |
| MSFT260618C00310000 | 2024-03-28 12:05PM EDT | 2026-06-18 | 150.21 | 131.65 | 134.65 | 0.00 | - | 1 | 19 | 40.42% |
| MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 160.05 | 163.50 | 0.00 | - | 9 | 12 | 50.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00310000 | 2024-04-19 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 3,116 | 150.00% |
| MSFT240426P00310000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 105 | 473 | 74.41% |
| MSFT240503P00310000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.25 | 0.20 | 0.27 | +0.13 | +108.33% | 8 | 11 | 58.11% |
| MSFT240517P00310000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 0.49 | 0.49 | 0.58 | +0.06 | +13.95% | 3 | 559 | 48.15% |
| MSFT240621P00310000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 1.27 | 1.18 | 1.29 | +0.23 | +22.12% | 23 | 4,470 | 37.73% |
| MSFT240719P00310000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 1.70 | 1.68 | 1.79 | +0.20 | +13.33% | 5 | 315 | 33.81% |
| MSFT240816P00310000 | 2024-04-19 12:08PM EDT | 2024-08-16 | 2.62 | 2.62 | 2.76 | +0.23 | +9.62% | 2 | 163 | 32.88% |
| MSFT240920P00310000 | 2024-04-19 2:27PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.55 | +0.35 | +11.48% | 1 | 1,100 | 30.94% |
| MSFT241018P00310000 | 2024-04-19 1:23PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.15 | +0.70 | +21.21% | 20 | 334 | 29.76% |
| MSFT241115P00310000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 5.00 | 5.15 | 5.50 | +0.30 | +6.38% | 44 | 214 | 30.18% |
| MSFT241220P00310000 | 2024-04-19 12:43PM EDT | 2024-12-20 | 6.32 | 6.00 | 6.40 | +1.47 | +30.31% | 4 | 1,822 | 29.36% |
| MSFT250117P00310000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 6.78 | 6.75 | 7.10 | +0.58 | +9.35% | 7 | 1,852 | 28.80% |
| MSFT250321P00310000 | 2024-04-19 3:07PM EDT | 2025-03-21 | 8.65 | 8.35 | 8.65 | +0.79 | +10.05% | 48 | 480 | 27.84% |
| MSFT250620P00310000 | 2024-04-04 3:17PM EDT | 2025-06-20 | 8.35 | 10.80 | 12.15 | 0.00 | - | 5 | 520 | 28.15% |
| MSFT250919P00310000 | 2024-04-17 10:25AM EDT | 2025-09-19 | 10.75 | 13.00 | 15.05 | 0.00 | - | 1 | 6 | 27.97% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 15.10 | 17.50 | 0.00 | - | 1 | 594 | 27.59% |
| MSFT260116P00310000 | 2024-04-04 12:11PM EDT | 2026-01-16 | 11.31 | 15.40 | 18.00 | 0.00 | - | 2 | 238 | 27.33% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 17.80 | 19.60 | 0.00 | - | 1 | 5 | 25.55% |
| MSFT261218P00310000 | 2024-04-04 1:45PM EDT | 2026-12-18 | 17.50 | 19.90 | 22.95 | 0.00 | - | 35 | 61 | 24.86% |
© 2024 Yahoo. All rights reserved.