Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00385000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 19.35 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| MSFT240503C00385000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 21.40 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| MSFT240510C00385000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 21.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240517C00385000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 23.86 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| MSFT240524C00385000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 23.78 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 25.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSFT240621C00385000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT240816C00385000 | 2024-04-25 3:19PM EDT | 2024-08-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240920C00385000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-04-25 1:39PM EDT | 2024-10-18 | 39.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115C00385000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 41.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-04-25 2:16PM EDT | 2024-12-20 | 47.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-04-25 3:14PM EDT | 2025-01-17 | 49.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250620C00385000 | 2024-04-25 2:52PM EDT | 2025-06-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00385000 | 2024-04-25 10:38AM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00385000 | 2024-04-25 10:24AM EDT | 2026-06-18 | 83.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00385000 | 2024-04-25 10:01AM EDT | 2026-12-18 | 90.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00385000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6,371 | 0 | 12.50% |
| MSFT240503P00385000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,416 | 0 | 6.25% |
| MSFT240510P00385000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 7.45 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 3.13% |
| MSFT240517P00385000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 3.13% |
| MSFT240524P00385000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 9.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| MSFT240531P00385000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 9.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| MSFT240621P00385000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 1.56% |
| MSFT240719P00385000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 1.56% |
| MSFT240816P00385000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MSFT240920P00385000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 17.72 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| MSFT241018P00385000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| MSFT241115P00385000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 21.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| MSFT241220P00385000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 22.42 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.78% |
| MSFT250117P00385000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 23.55 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.78% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00385000 | 2024-04-25 11:58AM EDT | 2025-12-19 | 38.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT260618P00385000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT261218P00385000 | 2024-04-25 2:29PM EDT | 2026-12-18 | 45.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.