Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00400000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 568 | 6,125 | 0.00% |
| MSFT240426C00400000 | 2024-04-17 3:54PM EDT | 2024-04-26 | 19.00 | 0.00 | 0.00 | 0.00 | - | 191 | 1,168 | 0.00% |
| MSFT240503C00400000 | 2024-04-17 3:37PM EDT | 2024-05-03 | 20.00 | 0.00 | 0.00 | 0.00 | - | 23 | 209 | 0.00% |
| MSFT240510C00400000 | 2024-04-17 1:34PM EDT | 2024-05-10 | 21.80 | 0.00 | 0.00 | 0.00 | - | 20 | 354 | 0.00% |
| MSFT240517C00400000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 22.43 | 0.00 | 0.00 | 0.00 | - | 269 | 5,695 | 0.00% |
| MSFT240524C00400000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 23.00 | 0.00 | 0.00 | 0.00 | - | 26 | 118 | 0.00% |
| MSFT240531C00400000 | 2024-04-17 2:40PM EDT | 2024-05-31 | 24.75 | 0.00 | 0.00 | 0.00 | - | 47 | 83 | 0.00% |
| MSFT240621C00400000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 27.55 | 0.00 | 0.00 | 0.00 | - | 80 | 13,237 | 0.00% |
| MSFT240719C00400000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 49 | 4,453 | 0.00% |
| MSFT240816C00400000 | 2024-04-17 11:30AM EDT | 2024-08-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 761 | 0.00% |
| MSFT240920C00400000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 39.19 | 0.00 | 0.00 | 0.00 | - | 69 | 1,608 | 0.00% |
| MSFT241018C00400000 | 2024-04-17 3:34PM EDT | 2024-10-18 | 42.05 | 0.00 | 0.00 | 0.00 | - | 45 | 219 | 0.00% |
| MSFT241115C00400000 | 2024-04-17 12:26PM EDT | 2024-11-15 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| MSFT241220C00400000 | 2024-04-17 3:49PM EDT | 2024-12-20 | 49.66 | 0.00 | 0.00 | 0.00 | - | 53 | 1,343 | 0.00% |
| MSFT250117C00400000 | 2024-04-17 3:03PM EDT | 2025-01-17 | 51.60 | 0.00 | 0.00 | 0.00 | - | 320 | 7,592 | 0.00% |
| MSFT250321C00400000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 57.09 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| MSFT250620C00400000 | 2024-04-17 3:13PM EDT | 2025-06-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,033 | 0.00% |
| MSFT250919C00400000 | 2024-04-15 10:39AM EDT | 2025-09-19 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT251219C00400000 | 2024-04-16 10:26AM EDT | 2025-12-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 0.00% |
| MSFT260116C00400000 | 2024-04-17 2:04PM EDT | 2026-01-16 | 79.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,863 | 0.00% |
| MSFT260618C00400000 | 2024-04-16 12:39PM EDT | 2026-06-18 | 91.20 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| MSFT261218C00400000 | 2024-04-17 3:52PM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,438 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00400000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,869 | 11,279 | 12.50% |
| MSFT240426P00400000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 5.50 | 0.00 | 0.00 | 0.00 | - | 986 | 2,612 | 3.13% |
| MSFT240503P00400000 | 2024-04-17 3:47PM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 272 | 835 | 3.13% |
| MSFT240510P00400000 | 2024-04-17 3:57PM EDT | 2024-05-10 | 7.55 | 0.00 | 0.00 | 0.00 | - | 37 | 379 | 3.13% |
| MSFT240517P00400000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 8.71 | 0.00 | 0.00 | 0.00 | - | 199 | 6,275 | 3.13% |
| MSFT240524P00400000 | 2024-04-17 3:46PM EDT | 2024-05-24 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 1.56% |
| MSFT240531P00400000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 10.24 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 1.56% |
| MSFT240621P00400000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 11.93 | 0.00 | 0.00 | 0.00 | - | 412 | 5,332 | 1.56% |
| MSFT240719P00400000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 14.02 | 0.00 | 0.00 | 0.00 | - | 129 | 2,136 | 1.56% |
| MSFT240816P00400000 | 2024-04-17 12:56PM EDT | 2024-08-16 | 17.64 | 0.00 | 0.00 | 0.00 | - | 29 | 1,208 | 1.56% |
| MSFT240920P00400000 | 2024-04-17 12:46PM EDT | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,835 | 0.78% |
| MSFT241018P00400000 | 2024-04-17 1:48PM EDT | 2024-10-18 | 20.71 | 0.00 | 0.00 | 0.00 | - | 11 | 455 | 0.78% |
| MSFT241115P00400000 | 2024-04-16 3:35PM EDT | 2024-11-15 | 22.05 | 0.00 | 0.00 | 0.00 | - | 46 | 334 | 0.78% |
| MSFT241220P00400000 | 2024-04-17 10:57AM EDT | 2024-12-20 | 24.29 | 0.00 | 0.00 | 0.00 | - | 15 | 1,715 | 0.78% |
| MSFT250117P00400000 | 2024-04-17 3:14PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 25 | 3,976 | 0.78% |
| MSFT250321P00400000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 29.85 | 0.00 | 0.00 | 0.00 | - | 51 | 360 | 0.78% |
| MSFT250620P00400000 | 2024-04-17 1:41PM EDT | 2025-06-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 67 | 583 | 0.78% |
| MSFT250919P00400000 | 2024-04-17 10:25AM EDT | 2025-09-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.78% |
| MSFT251219P00400000 | 2024-04-05 3:08PM EDT | 2025-12-19 | 34.92 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 0.39% |
| MSFT260116P00400000 | 2024-04-17 1:27PM EDT | 2026-01-16 | 39.60 | 0.00 | 0.00 | 0.00 | - | 40 | 406 | 0.39% |
| MSFT260618P00400000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.39% |
| MSFT261218P00400000 | 2024-04-17 10:49AM EDT | 2026-12-18 | 46.27 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 0.39% |
© 2024 Yahoo. All rights reserved.