Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:380.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00380000 | 2024-04-19 2:37PM EDT | 2024-04-19 | 19.60 | 19.10 | 19.80 | -6.52 | -24.96% | 170 | 4,904 | 64.21% |
| MSFT240426C00380000 | 2024-04-19 1:24PM EDT | 2024-04-26 | 23.15 | 22.60 | 23.40 | -4.60 | -16.58% | 61 | 57 | 48.28% |
| MSFT240503C00380000 | 2024-04-19 1:05PM EDT | 2024-05-03 | 24.43 | 24.25 | 24.70 | -4.87 | -16.62% | 28 | 70 | 40.36% |
| MSFT240510C00380000 | 2024-04-19 1:56PM EDT | 2024-05-10 | 26.90 | 25.60 | 26.20 | -9.10 | -25.28% | 1 | 8 | 37.95% |
| MSFT240517C00380000 | 2024-04-19 2:11PM EDT | 2024-05-17 | 27.58 | 26.90 | 27.25 | -3.16 | -10.28% | 97 | 37,218 | 35.79% |
| MSFT240524C00380000 | 2024-04-19 11:46AM EDT | 2024-05-24 | 29.30 | 27.95 | 28.35 | -9.67 | -24.81% | 1 | 13 | 34.65% |
| MSFT240531C00380000 | 2024-04-18 10:44AM EDT | 2024-05-31 | 36.56 | 28.35 | 29.20 | 0.00 | - | 1 | 8 | 33.47% |
| MSFT240621C00380000 | 2024-04-19 2:36PM EDT | 2024-06-21 | 31.96 | 31.60 | 32.20 | -7.39 | -18.78% | 114 | 2,934 | 32.43% |
| MSFT240719C00380000 | 2024-04-19 2:13PM EDT | 2024-07-19 | 36.07 | 35.20 | 35.60 | -11.19 | -23.68% | 23 | 425 | 31.67% |
| MSFT240816C00380000 | 2024-04-19 11:50AM EDT | 2024-08-16 | 40.55 | 39.25 | 39.55 | -8.10 | -16.65% | 2 | 387 | 32.37% |
| MSFT240920C00380000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 43.15 | 42.75 | 43.15 | -4.65 | -9.73% | 11 | 1,099 | 32.17% |
| MSFT241018C00380000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 46.20 | 45.55 | 45.95 | -9.00 | -16.30% | 5 | 43 | 32.23% |
| MSFT241115C00380000 | 2024-04-18 10:53AM EDT | 2024-11-15 | 56.50 | 49.40 | 50.05 | 0.00 | - | 2 | 126 | 33.59% |
| MSFT241220C00380000 | 2024-04-19 1:34PM EDT | 2024-12-20 | 52.34 | 52.10 | 52.75 | -10.99 | -17.35% | 11 | 1,384 | 33.28% |
| MSFT250117C00380000 | 2024-04-19 2:32PM EDT | 2025-01-17 | 55.20 | 54.80 | 55.30 | -3.24 | -5.54% | 24 | 1,414 | 33.47% |
| MSFT250321C00380000 | 2024-04-18 2:14PM EDT | 2025-03-21 | 64.88 | 59.50 | 61.25 | 0.00 | - | 4 | 51 | 34.26% |
| MSFT250620C00380000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 67.54 | 67.25 | 68.35 | -8.51 | -11.19% | 19 | 2,848 | 34.73% |
| MSFT250919C00380000 | 2024-04-12 10:46AM EDT | 2025-09-19 | 89.58 | 73.70 | 75.50 | 0.00 | - | 1 | 1 | 35.50% |
| MSFT251219C00380000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 82.14 | 79.65 | 81.60 | -15.76 | -16.10% | 1 | 3,013 | 35.88% |
| MSFT260116C00380000 | 2024-04-19 11:35AM EDT | 2026-01-16 | 82.70 | 80.35 | 82.85 | -7.26 | -8.07% | 18 | 719 | 35.71% |
| MSFT260618C00380000 | 2024-04-05 3:13PM EDT | 2026-06-18 | 108.40 | 88.90 | 92.80 | 0.00 | - | 1 | 37 | 36.58% |
| MSFT261218C00380000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 98.68 | 97.75 | 99.95 | -4.82 | -4.66% | 7,002 | 7,076 | 35.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00380000 | 2024-04-19 2:17PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 434 | 9,402 | 41.21% |
| MSFT240426P00380000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 3.00 | 2.97 | 3.05 | +0.41 | +15.89% | 884 | 1,097 | 42.85% |
| MSFT240503P00380000 | 2024-04-19 2:29PM EDT | 2024-05-03 | 4.10 | 4.15 | 4.30 | +0.62 | +17.82% | 451 | 564 | 36.46% |
| MSFT240510P00380000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 4.71 | 4.95 | 5.10 | +0.74 | +18.64% | 138 | 339 | 32.70% |
| MSFT240517P00380000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 6.25 | 6.10 | 6.25 | +1.10 | +22.09% | 924 | 7,465 | 31.60% |
| MSFT240524P00380000 | 2024-04-19 2:28PM EDT | 2024-05-24 | 6.75 | 6.90 | 7.10 | +0.95 | +16.38% | 23 | 145 | 30.38% |
| MSFT240531P00380000 | 2024-04-19 12:51PM EDT | 2024-05-31 | 7.55 | 7.50 | 7.70 | +1.45 | +23.77% | 19 | 62 | 29.08% |
| MSFT240621P00380000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 9.09 | 9.35 | 9.50 | +1.29 | +16.54% | 261 | 4,143 | 26.93% |
| MSFT240719P00380000 | 2024-04-19 1:46PM EDT | 2024-07-19 | 10.95 | 11.20 | 11.45 | +0.95 | +9.50% | 128 | 1,597 | 25.20% |
| MSFT240816P00380000 | 2024-04-19 12:42PM EDT | 2024-08-16 | 13.70 | 14.05 | 14.30 | +2.70 | +24.55% | 27 | 1,013 | 25.49% |
| MSFT240920P00380000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 16.10 | 16.00 | 16.30 | +1.75 | +12.20% | 13 | 1,972 | 24.52% |
| MSFT241018P00380000 | 2024-04-19 1:19PM EDT | 2024-10-18 | 17.40 | 17.50 | 17.85 | +1.40 | +8.75% | 15 | 409 | 24.05% |
| MSFT241115P00380000 | 2024-04-18 12:04PM EDT | 2024-11-15 | 16.41 | 19.85 | 20.15 | 0.00 | - | 115 | 559 | 24.43% |
| MSFT241220P00380000 | 2024-04-19 11:35AM EDT | 2024-12-20 | 21.50 | 21.55 | 21.90 | +1.49 | +7.45% | 38 | 850 | 24.05% |
| MSFT250117P00380000 | 2024-04-18 3:03PM EDT | 2025-01-17 | 22.20 | 22.70 | 23.05 | +1.30 | +6.22% | 6 | 1,513 | 23.67% |
| MSFT250321P00380000 | 2024-04-19 1:55PM EDT | 2025-03-21 | 25.05 | 25.15 | 25.85 | +3.00 | +13.61% | 33 | 1,639 | 23.29% |
| MSFT250620P00380000 | 2024-04-19 12:53PM EDT | 2025-06-20 | 29.25 | 29.20 | 30.05 | +2.68 | +10.09% | 1 | 417 | 23.24% |
| MSFT251219P00380000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 30.40 | 34.85 | 36.15 | 0.00 | - | 2 | 611 | 22.58% |
| MSFT260116P00380000 | 2024-04-19 12:52PM EDT | 2026-01-16 | 35.95 | 35.85 | 37.40 | +3.46 | +10.65% | 66 | 1,422 | 22.71% |
| MSFT260618P00380000 | 2024-04-19 9:34AM EDT | 2026-06-18 | 38.85 | 39.85 | 41.20 | +2.80 | +7.77% | 7 | 84 | 22.10% |
| MSFT261218P00380000 | 2024-04-17 12:05PM EDT | 2026-12-18 | 40.00 | 42.20 | 44.20 | 0.00 | - | 1 | 76 | 21.13% |
© 2024 Yahoo. All rights reserved.