Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-26 10:04AM EDT | 2024-04-26 | 79.00 | 78.45 | 79.40 | +10.00 | +14.49% | 4 | 211 | 179.30% |
| MSFT240503C00330000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 78.85 | 78.45 | 79.65 | 0.00 | - | 8 | 21 | 74.12% |
| MSFT240510C00330000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 78.74 | 78.95 | 80.10 | +8.41 | +11.96% | 1 | 3 | 50.83% |
| MSFT240517C00330000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 63.05 | 78.50 | 80.50 | 0.00 | - | 2 | 305 | 55.59% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 79.60 | 80.85 | 0.00 | - | - | 15 | 51.17% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 79.80 | 80.90 | 0.00 | - | 1 | 1 | 46.25% |
| MSFT240621C00330000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 82.57 | 81.20 | 82.30 | +9.28 | +12.66% | 4 | 2,360 | 42.93% |
| MSFT240719C00330000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 75.50 | 83.05 | 84.40 | 0.00 | - | 14 | 86 | 41.08% |
| MSFT240816C00330000 | 2024-04-26 9:41AM EDT | 2024-08-16 | 83.36 | 85.15 | 86.40 | +6.11 | +7.91% | 8 | 92 | 39.80% |
| MSFT240920C00330000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 79.50 | 87.80 | 88.40 | 0.00 | - | 5 | 159 | 38.09% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 77.15 | 89.85 | 91.00 | 0.00 | - | 1 | 36 | 38.61% |
| MSFT241115C00330000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 85.90 | 92.90 | 93.40 | 0.00 | - | 21 | 55 | 38.83% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 87.10 | 94.10 | 95.40 | 0.00 | - | 15 | 523 | 38.09% |
| MSFT250117C00330000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 88.80 | 96.35 | 97.40 | 0.00 | - | 19 | 1,873 | 38.07% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 90.00 | 99.95 | 102.65 | 0.00 | - | 1 | 10 | 38.87% |
| MSFT250620C00330000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 96.70 | 106.35 | 108.65 | 0.00 | - | 32 | 449 | 38.93% |
| MSFT250919C00330000 | 2024-04-25 11:19AM EDT | 2025-09-19 | 98.50 | 111.55 | 112.75 | 0.00 | - | 1 | 12 | 38.03% |
| MSFT251219C00330000 | 2024-04-25 1:43PM EDT | 2025-12-19 | 108.24 | 116.75 | 118.55 | 0.00 | - | 8 | 381 | 38.55% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 111.50 | 116.80 | 120.15 | 0.00 | - | 4 | 249 | 38.63% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 35.17% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 133.80 | 135.65 | 0.00 | - | 1 | 114 | 38.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-26 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 478 | 1,659 | 131.25% |
| MSFT240503P00330000 | 2024-04-26 10:50AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | -0.37 | -92.50% | 66 | 234 | 50.00% |
| MSFT240510P00330000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | -0.54 | -88.52% | 27 | 80 | 43.65% |
| MSFT240517P00330000 | 2024-04-26 11:04AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.83 | -86.46% | 391 | 1,866 | 39.01% |
| MSFT240524P00330000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 0.20 | 0.17 | 0.25 | -1.03 | -83.74% | 13 | 87 | 36.52% |
| MSFT240531P00330000 | 2024-04-26 11:17AM EDT | 2024-05-31 | 0.27 | 0.25 | 0.35 | -1.04 | -79.39% | 2 | 38 | 34.50% |
| MSFT240621P00330000 | 2024-04-26 11:09AM EDT | 2024-06-21 | 0.61 | 0.60 | 0.67 | -1.27 | -67.55% | 92 | 3,678 | 30.64% |
| MSFT240719P00330000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 1.12 | 1.08 | 1.19 | -1.44 | -54.14% | 18 | 358 | 28.10% |
| MSFT240816P00330000 | 2024-04-26 11:28AM EDT | 2024-08-16 | 2.30 | 2.26 | 2.32 | -1.60 | -41.03% | 211 | 393 | 28.44% |
| MSFT240920P00330000 | 2024-04-26 10:13AM EDT | 2024-09-20 | 3.10 | 3.10 | 3.20 | -1.77 | -36.34% | 1 | 2,988 | 27.06% |
| MSFT241018P00330000 | 2024-04-26 10:53AM EDT | 2024-10-18 | 3.80 | 3.85 | 3.95 | -2.20 | -36.67% | 1 | 299 | 26.36% |
| MSFT241115P00330000 | 2024-04-26 10:09AM EDT | 2024-11-15 | 5.20 | 5.30 | 5.40 | -2.10 | -28.77% | 75 | 1,418 | 26.98% |
| MSFT241220P00330000 | 2024-04-26 10:58AM EDT | 2024-12-20 | 6.07 | 6.25 | 6.40 | -2.18 | -26.42% | 12 | 1,043 | 26.37% |
| MSFT250117P00330000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 7.00 | 6.95 | 7.05 | -2.00 | -22.22% | 5 | 2,771 | 25.81% |
| MSFT250321P00330000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 9.05 | 8.85 | 9.10 | -2.50 | -21.65% | 11 | 1,167 | 25.50% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 11.44 | 11.40 | 11.65 | -4.53 | -28.37% | 1 | 996 | 24.91% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 12.90 | 14.15 | 0.00 | - | 10 | 98 | 24.55% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 20.05 | 16.15 | 16.65 | 0.00 | - | 75 | 759 | 24.36% |
| MSFT260116P00330000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 17.05 | 15.80 | 17.05 | -2.35 | -12.11% | 4 | 443 | 24.07% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 20.00 | 22.10 | 0.00 | - | 19 | 56 | 24.52% |
| MSFT261218P00330000 | 2024-04-26 10:58AM EDT | 2026-12-18 | 23.46 | 22.30 | 25.05 | -2.96 | -11.20% | 1 | 24 | 23.57% |
© 2024 Yahoo. All rights reserved.