Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00370000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 32.00 | 0.00 | 0.00 | 0.00 | - | 160 | 130 | 0.00% |
| MSFT240503C00370000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 32.70 | 0.00 | 0.00 | 0.00 | - | 81 | 81 | 0.00% |
| MSFT240510C00370000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 33.50 | 0.00 | 0.00 | 0.00 | - | 82 | 80 | 0.00% |
| MSFT240517C00370000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 80 | 1,769 | 0.00% |
| MSFT240524C00370000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 35.40 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 0.00% |
| MSFT240531C00370000 | 2024-04-25 10:23AM EDT | 2024-05-31 | 31.28 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MSFT240621C00370000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 38.56 | 0.00 | 0.00 | 0.00 | - | 36 | 1,404 | 0.00% |
| MSFT240719C00370000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 41.35 | 0.00 | 0.00 | 0.00 | - | 100 | 282 | 0.00% |
| MSFT240816C00370000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 45.85 | 0.00 | 0.00 | 0.00 | - | 37 | 636 | 0.00% |
| MSFT240920C00370000 | 2024-04-25 2:50PM EDT | 2024-09-20 | 46.45 | 0.00 | 0.00 | 0.00 | - | 8 | 963 | 0.00% |
| MSFT241018C00370000 | 2024-04-25 2:25PM EDT | 2024-10-18 | 50.58 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| MSFT241115C00370000 | 2024-04-25 9:31AM EDT | 2024-11-15 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT241220C00370000 | 2024-04-25 2:45PM EDT | 2024-12-20 | 55.75 | 0.00 | 0.00 | 0.00 | - | 7 | 880 | 0.00% |
| MSFT250117C00370000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 59.93 | 0.00 | 0.00 | 0.00 | - | 21 | 1,793 | 0.00% |
| MSFT250321C00370000 | 2024-04-25 3:36PM EDT | 2025-03-21 | 64.97 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| MSFT250620C00370000 | 2024-04-25 3:14PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 6 | 777 | 0.00% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 2025-09-19 | 73.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT251219C00370000 | 2024-04-23 10:43AM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 0.00% |
| MSFT260116C00370000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 82.35 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 0.00% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 0.00% |
| MSFT261218C00370000 | 2024-04-25 1:30PM EDT | 2026-12-18 | 101.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,312 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00370000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10,778 | 6,480 | 25.00% |
| MSFT240503P00370000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2,033 | 4,134 | 12.50% |
| MSFT240510P00370000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 572 | 881 | 6.25% |
| MSFT240517P00370000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.77 | 0.00 | 0.00 | 0.00 | - | 762 | 4,207 | 6.25% |
| MSFT240524P00370000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 5.35 | 0.00 | 0.00 | 0.00 | - | 116 | 850 | 6.25% |
| MSFT240531P00370000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 5.68 | 0.00 | 0.00 | 0.00 | - | 126 | 161 | 6.25% |
| MSFT240621P00370000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1,638 | 3,792 | 3.13% |
| MSFT240719P00370000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 8.32 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| MSFT240816P00370000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 888 | 1,753 | 3.13% |
| MSFT240920P00370000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 12.77 | 0.00 | 0.00 | 0.00 | - | 139 | 1,642 | 3.13% |
| MSFT241018P00370000 | 2024-04-25 1:41PM EDT | 2024-10-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 75 | 498 | 3.13% |
| MSFT241115P00370000 | 2024-04-25 1:26PM EDT | 2024-11-15 | 17.13 | 0.00 | 0.00 | 0.00 | - | 52 | 107 | 1.56% |
| MSFT241220P00370000 | 2024-04-25 3:14PM EDT | 2024-12-20 | 17.91 | 0.00 | 0.00 | 0.00 | - | 32 | 683 | 1.56% |
| MSFT250117P00370000 | 2024-04-25 3:04PM EDT | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 101 | 2,645 | 1.56% |
| MSFT250321P00370000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| MSFT250620P00370000 | 2024-04-23 11:59AM EDT | 2025-06-20 | 22.69 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 1.56% |
| MSFT250919P00370000 | 2024-04-25 10:15AM EDT | 2025-09-19 | 29.83 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 1.56% |
| MSFT251219P00370000 | 2024-04-25 1:27PM EDT | 2025-12-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT260116P00370000 | 2024-04-25 1:30PM EDT | 2026-01-16 | 31.83 | 0.00 | 0.00 | 0.00 | - | 33 | 1,546 | 1.56% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| MSFT261218P00370000 | 2024-04-25 12:26PM EDT | 2026-12-18 | 40.44 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.78% |
© 2024 Yahoo. All rights reserved.