Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00350000 | 2024-04-24 10:57AM EDT | 2024-04-26 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| MSFT240503C00350000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| MSFT240510C00350000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 60.77 | 0.00 | 0.00 | 0.00 | - | 6 | 14,296 | 0.00% |
| MSFT240517C00350000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | 5 | 2,053 | 0.00% |
| MSFT240524C00350000 | 2024-04-24 10:21AM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| MSFT240531C00350000 | 2024-04-24 11:06AM EDT | 2024-05-31 | 61.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240621C00350000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 63.76 | 0.00 | 0.00 | 0.00 | - | 121 | 4,691 | 0.00% |
| MSFT240719C00350000 | 2024-04-24 11:35AM EDT | 2024-07-19 | 65.87 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| MSFT240816C00350000 | 2024-04-23 3:27PM EDT | 2024-08-16 | 67.42 | 0.00 | 0.00 | 0.00 | - | 34 | 729 | 0.00% |
| MSFT240920C00350000 | 2024-04-24 9:37AM EDT | 2024-09-20 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| MSFT241018C00350000 | 2024-04-23 2:54PM EDT | 2024-10-18 | 72.59 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| MSFT241115C00350000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 81.77 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| MSFT241220C00350000 | 2024-04-24 12:09PM EDT | 2024-12-20 | 78.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 0.00% |
| MSFT250117C00350000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 81.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6,460 | 0.00% |
| MSFT250321C00350000 | 2024-04-22 3:47PM EDT | 2025-03-21 | 80.85 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MSFT250620C00350000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 86.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,615 | 0.00% |
| MSFT250919C00350000 | 2024-04-11 12:03PM EDT | 2025-09-19 | 112.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219C00350000 | 2024-04-24 11:02AM EDT | 2025-12-19 | 103.91 | 0.00 | 0.00 | 0.00 | - | 111 | 1,018 | 0.00% |
| MSFT260116C00350000 | 2024-04-24 3:38PM EDT | 2026-01-16 | 105.77 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| MSFT260618C00350000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 114.00 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| MSFT261218C00350000 | 2024-04-24 10:13AM EDT | 2026-12-18 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,465 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00350000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 271 | 1,968 | 50.00% |
| MSFT240503P00350000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 128 | 538 | 25.00% |
| MSFT240510P00350000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 14,525 | 12.50% |
| MSFT240517P00350000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 130 | 2,072 | 12.50% |
| MSFT240524P00350000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 12.50% |
| MSFT240531P00350000 | 2024-04-24 3:24PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 462 | 12.50% |
| MSFT240621P00350000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 2.31 | 0.00 | 0.00 | 0.00 | - | 217 | 9,096 | 6.25% |
| MSFT240719P00350000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 48 | 1,192 | 6.25% |
| MSFT240816P00350000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 27 | 1,185 | 6.25% |
| MSFT240920P00350000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,607 | 6.25% |
| MSFT241018P00350000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 29 | 856 | 6.25% |
| MSFT241115P00350000 | 2024-04-24 3:07PM EDT | 2024-11-15 | 9.27 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 3.13% |
| MSFT241220P00350000 | 2024-04-24 1:49PM EDT | 2024-12-20 | 10.06 | 0.00 | 0.00 | 0.00 | - | 25 | 3,402 | 3.13% |
| MSFT250117P00350000 | 2024-04-24 12:58PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 125 | 6,502 | 3.13% |
| MSFT250321P00350000 | 2024-04-23 3:28PM EDT | 2025-03-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-04-24 12:33PM EDT | 2025-06-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 100 | 1,863 | 3.13% |
| MSFT250919P00350000 | 2024-04-24 2:40PM EDT | 2025-09-19 | 19.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-04-19 12:42PM EDT | 2025-12-19 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00350000 | 2024-04-24 2:32PM EDT | 2026-01-16 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 3.13% |
| MSFT260618P00350000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 29.93 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 1.56% |
| MSFT261218P00350000 | 2024-04-23 2:03PM EDT | 2026-12-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 797 | 1.56% |
© 2024 Yahoo. All rights reserved.