Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00355000 | 2024-04-18 12:22PM EDT | 2024-04-26 | 46.23 | 44.55 | 46.75 | -9.60 | -17.20% | 1 | 65 | 64.92% |
| MSFT240503C00355000 | 2024-04-19 2:47PM EDT | 2024-05-03 | 46.14 | 45.05 | 47.50 | -13.44 | -22.56% | 1 | 27 | 50.50% |
| MSFT240510C00355000 | 2024-04-17 10:49AM EDT | 2024-05-10 | 63.00 | 46.10 | 48.35 | 0.00 | - | 1 | 6 | 51.34% |
| MSFT240517C00355000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 47.53 | 46.80 | 48.20 | -5.10 | -9.69% | 10 | 514 | 43.88% |
| MSFT240524C00355000 | 2024-04-11 3:14PM EDT | 2024-05-24 | 76.82 | 47.20 | 48.50 | 0.00 | - | - | 3 | 40.27% |
| MSFT240621C00355000 | 2024-04-19 10:31AM EDT | 2024-06-21 | 51.12 | 50.60 | 51.65 | -5.38 | -9.52% | 10 | 4,395 | 37.23% |
| MSFT240719C00355000 | 2024-04-19 12:49PM EDT | 2024-07-19 | 53.70 | 53.45 | 54.30 | -5.36 | -9.08% | 6 | 149 | 35.52% |
| MSFT240816C00355000 | 2024-04-18 12:17PM EDT | 2024-08-16 | 66.43 | 56.90 | 57.80 | 0.00 | - | 19 | 246 | 36.01% |
| MSFT240920C00355000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 61.30 | 59.85 | 60.80 | -14.19 | -18.80% | 11 | 360 | 35.23% |
| MSFT241018C00355000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 62.61 | 62.40 | 63.55 | -14.69 | -19.00% | 1 | 146 | 35.35% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 87.75 | 65.90 | 67.05 | 0.00 | - | 2 | 121 | 36.33% |
| MSFT241220C00355000 | 2024-04-17 3:01PM EDT | 2024-12-20 | 69.85 | 68.40 | 69.35 | -9.73 | -12.23% | 15 | 722 | 35.70% |
| MSFT250117C00355000 | 2024-04-18 10:01AM EDT | 2025-01-17 | 78.33 | 70.45 | 72.40 | 0.00 | - | 2 | 600 | 36.37% |
| MSFT250620C00355000 | 2024-04-18 3:47PM EDT | 2025-06-20 | 87.35 | 81.75 | 83.40 | 0.00 | - | 4 | 380 | 36.35% |
| MSFT251219C00355000 | 2024-04-19 11:14AM EDT | 2025-12-19 | 97.00 | 93.20 | 95.30 | -6.64 | -6.41% | 1 | 131 | 36.95% |
| MSFT260116C00355000 | 2024-04-15 2:15PM EDT | 2026-01-16 | 108.10 | 94.70 | 96.90 | 0.00 | - | 1 | 63 | 36.98% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 102.40 | 105.05 | 0.00 | - | 1 | 3 | 37.12% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 2026-12-18 | 125.32 | 110.50 | 114.80 | 0.00 | - | 1 | 169 | 37.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00355000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.91 | 0.84 | 0.90 | +0.11 | +13.75% | 637 | 485 | 56.52% |
| MSFT240503P00355000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 1.33 | 1.24 | 1.37 | +0.28 | +26.67% | 21 | 411 | 44.61% |
| MSFT240510P00355000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 1.74 | 1.67 | 1.80 | +0.36 | +26.09% | 27 | 71 | 39.17% |
| MSFT240517P00355000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 2.18 | 2.23 | 2.38 | +0.31 | +16.58% | 73 | 1,075 | 36.78% |
| MSFT240524P00355000 | 2024-04-19 12:02PM EDT | 2024-05-24 | 2.48 | 2.67 | 2.93 | +0.12 | +5.08% | 4 | 79 | 35.10% |
| MSFT240531P00355000 | 2024-04-19 11:16AM EDT | 2024-05-31 | 3.20 | 3.05 | 3.30 | +0.50 | +18.52% | 80 | 76 | 33.31% |
| MSFT240621P00355000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 4.50 | 4.25 | 4.45 | +0.90 | +25.00% | 33 | 5,886 | 30.20% |
| MSFT240719P00355000 | 2024-04-19 2:12PM EDT | 2024-07-19 | 5.36 | 5.60 | 5.85 | +0.55 | +11.43% | 15 | 687 | 27.90% |
| MSFT240816P00355000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 8.15 | 7.85 | 8.10 | +2.25 | +38.14% | 11 | 324 | 27.98% |
| MSFT240920P00355000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 9.40 | 9.30 | 9.65 | +1.25 | +15.34% | 17 | 1,175 | 26.64% |
| MSFT241018P00355000 | 2024-04-19 11:30AM EDT | 2024-10-18 | 10.20 | 10.60 | 11.00 | +1.90 | +22.89% | 146 | 189 | 26.09% |
| MSFT241115P00355000 | 2024-04-19 2:32PM EDT | 2024-11-15 | 12.55 | 12.55 | 13.05 | +2.35 | +23.04% | 8 | 137 | 26.47% |
| MSFT241220P00355000 | 2024-04-18 9:43AM EDT | 2024-12-20 | 14.00 | 14.05 | 14.60 | +1.45 | +11.55% | 1 | 564 | 25.99% |
| MSFT250117P00355000 | 2024-04-19 1:36PM EDT | 2025-01-17 | 15.15 | 15.15 | 15.65 | +2.55 | +20.24% | 58 | 620 | 25.57% |
| MSFT250620P00355000 | 2024-04-17 10:26AM EDT | 2025-06-20 | 17.32 | 21.05 | 21.55 | 0.00 | - | 2 | 292 | 24.56% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 26.75 | 29.50 | 0.00 | - | 2 | 505 | 25.06% |
| MSFT260116P00355000 | 2024-04-19 12:26PM EDT | 2026-01-16 | 27.25 | 25.20 | 30.00 | +6.57 | +31.77% | 2 | 136 | 24.77% |
| MSFT260618P00355000 | 2024-03-15 10:52AM EDT | 2026-06-18 | 24.80 | 24.40 | 26.50 | 0.00 | - | 2 | 30 | 20.53% |
| MSFT261218P00355000 | 2024-04-16 9:30AM EDT | 2026-12-18 | 31.50 | 32.90 | 35.70 | 0.00 | - | 3 | 23 | 22.55% |
© 2024 Yahoo. All rights reserved.