Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00360000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 40.58 | 0.00 | 0.00 | 0.00 | - | 75 | 80 | 0.00% |
| MSFT240503C00360000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 41.38 | 0.00 | 0.00 | 0.00 | - | 32 | 181 | 0.00% |
| MSFT240510C00360000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 42.00 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 0.00% |
| MSFT240517C00360000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 43.30 | 0.00 | 0.00 | 0.00 | - | 29 | 568 | 0.00% |
| MSFT240524C00360000 | 2024-04-25 2:49PM EDT | 2024-05-24 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| MSFT240531C00360000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240621C00360000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 46.29 | 0.00 | 0.00 | 0.00 | - | 167 | 4,914 | 0.00% |
| MSFT240719C00360000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 47.11 | 0.00 | 0.00 | 0.00 | - | 69 | 177 | 0.00% |
| MSFT240816C00360000 | 2024-04-25 2:58PM EDT | 2024-08-16 | 50.77 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 0.00% |
| MSFT240920C00360000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 54.95 | 0.00 | 0.00 | 0.00 | - | 21 | 537 | 0.00% |
| MSFT241018C00360000 | 2024-04-25 10:14AM EDT | 2024-10-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| MSFT241115C00360000 | 2024-04-25 9:33AM EDT | 2024-11-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| MSFT241220C00360000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,295 | 0.00% |
| MSFT250117C00360000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 66.78 | 0.00 | 0.00 | 0.00 | - | 29 | 2,543 | 0.00% |
| MSFT250321C00360000 | 2024-04-25 12:36PM EDT | 2025-03-21 | 68.40 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 0.00% |
| MSFT250620C00360000 | 2024-04-25 3:05PM EDT | 2025-06-20 | 78.05 | 0.00 | 0.00 | 0.00 | - | 17 | 980 | 0.00% |
| MSFT251219C00360000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,541 | 0.00% |
| MSFT260116C00360000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 89.50 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 0.00% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 37.20% |
| MSFT261218C00360000 | 2024-04-25 3:43PM EDT | 2026-12-18 | 109.07 | 0.00 | 0.00 | 0.00 | - | 7 | 10,573 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00360000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8,141 | 4,884 | 50.00% |
| MSFT240503P00360000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,735 | 1,433 | 12.50% |
| MSFT240510P00360000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.41 | 0.00 | 0.00 | 0.00 | - | 244 | 622 | 12.50% |
| MSFT240517P00360000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3,399 | 3,987 | 6.25% |
| MSFT240524P00360000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 112 | 221 | 6.25% |
| MSFT240531P00360000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.82 | 0.00 | 0.00 | 0.00 | - | 136 | 209 | 6.25% |
| MSFT240621P00360000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2,000 | 6,662 | 6.25% |
| MSFT240719P00360000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 271 | 840 | 6.25% |
| MSFT240816P00360000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 362 | 1,406 | 3.13% |
| MSFT240920P00360000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 10.08 | 0.00 | 0.00 | 0.00 | - | 39 | 3,961 | 3.13% |
| MSFT241018P00360000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 11.41 | 0.00 | 0.00 | 0.00 | - | 330 | 817 | 3.13% |
| MSFT241115P00360000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 13.45 | 0.00 | 0.00 | 0.00 | - | 84 | 294 | 3.13% |
| MSFT241220P00360000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 215 | 1,040 | 3.13% |
| MSFT250117P00360000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 196 | 1,906 | 3.13% |
| MSFT250321P00360000 | 2024-04-25 1:10PM EDT | 2025-03-21 | 19.06 | 0.00 | 0.00 | 0.00 | - | 10 | 509 | 3.13% |
| MSFT250620P00360000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 35 | 813 | 1.56% |
| MSFT250919P00360000 | 2024-04-24 3:22PM EDT | 2025-09-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 43 | 1.56% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 90 | 258 | 1.56% |
| MSFT260116P00360000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 21 | 270 | 1.56% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSFT261218P00360000 | 2024-04-25 3:34PM EDT | 2026-12-18 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 1.56% |
© 2024 Yahoo. All rights reserved.