Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00410000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 5,024 | 14,607 | 21.09% |
| MSFT240426C00410000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 5.00 | 5.05 | 5.20 | -2.45 | -32.89% | 3,255 | 3,412 | 40.53% |
| MSFT240503C00410000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 6.92 | 6.75 | 7.00 | -2.38 | -25.59% | 261 | 657 | 35.58% |
| MSFT240510C00410000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 8.10 | 8.00 | 8.35 | -2.69 | -24.93% | 125 | 371 | 33.01% |
| MSFT240517C00410000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 9.26 | 9.10 | 9.30 | -2.48 | -21.12% | 632 | 4,301 | 30.95% |
| MSFT240524C00410000 | 2024-04-19 3:14PM EDT | 2024-05-24 | 10.15 | 10.15 | 10.60 | -3.55 | -25.91% | 26 | 115 | 30.46% |
| MSFT240531C00410000 | 2024-04-19 2:14PM EDT | 2024-05-31 | 11.97 | 11.00 | 11.45 | -2.02 | -14.44% | 29 | 94 | 29.47% |
| MSFT240621C00410000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 14.27 | 14.05 | 14.30 | -2.63 | -15.56% | 2,691 | 7,906 | 28.50% |
| MSFT240719C00410000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 17.65 | 17.45 | 17.80 | -2.64 | -13.01% | 133 | 7,892 | 28.19% |
| MSFT240816C00410000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 22.20 | 21.80 | 22.20 | -2.60 | -10.48% | 94 | 587 | 29.53% |
| MSFT240920C00410000 | 2024-04-19 12:49PM EDT | 2024-09-20 | 25.85 | 25.30 | 25.75 | -2.45 | -8.66% | 81 | 1,321 | 29.41% |
| MSFT241018C00410000 | 2024-04-19 2:43PM EDT | 2024-10-18 | 28.53 | 28.10 | 28.65 | -3.47 | -10.84% | 72 | 178 | 29.63% |
| MSFT241115C00410000 | 2024-04-19 3:09PM EDT | 2024-11-15 | 32.95 | 32.20 | 32.85 | -3.20 | -8.85% | 67 | 226 | 31.07% |
| MSFT241220C00410000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 35.00 | 34.95 | 35.90 | -3.59 | -9.30% | 8 | 2,313 | 31.11% |
| MSFT250117C00410000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 38.07 | 37.40 | 39.85 | -3.23 | -7.82% | 26 | 6,467 | 32.34% |
| MSFT250321C00410000 | 2024-04-19 1:06PM EDT | 2025-03-21 | 43.70 | 42.85 | 44.50 | -4.00 | -8.39% | 4 | 219 | 32.20% |
| MSFT250620C00410000 | 2024-04-19 12:02PM EDT | 2025-06-20 | 51.93 | 49.80 | 51.40 | -2.12 | -3.92% | 52 | 2,803 | 32.59% |
| MSFT250919C00410000 | 2024-04-19 3:23PM EDT | 2025-09-19 | 57.95 | 55.55 | 59.15 | -6.75 | -10.43% | 15 | 17 | 33.70% |
| MSFT251219C00410000 | 2024-04-18 1:52PM EDT | 2025-12-19 | 64.87 | 62.60 | 65.55 | -3.58 | -5.23% | 25 | 1,434 | 34.23% |
| MSFT260116C00410000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 64.74 | 63.10 | 66.15 | -5.21 | -7.45% | 28 | 2,186 | 33.76% |
| MSFT260618C00410000 | 2024-04-19 12:12PM EDT | 2026-06-18 | 74.85 | 72.55 | 75.65 | -4.00 | -5.07% | 3 | 81 | 34.43% |
| MSFT261218C00410000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 83.33 | 81.50 | 86.00 | -5.07 | -5.74% | 2 | 618 | 35.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00410000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 10.92 | 10.65 | 12.15 | +4.97 | +83.53% | 11,087 | 38,249 | 58.08% |
| MSFT240426P00410000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 15.85 | 15.50 | 15.85 | +3.25 | +25.79% | 1,141 | 1,430 | 39.47% |
| MSFT240503P00410000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 16.98 | 16.85 | 17.25 | +3.18 | +23.04% | 152 | 508 | 33.52% |
| MSFT240510P00410000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 17.90 | 16.80 | 18.20 | +3.15 | +21.36% | 72 | 722 | 30.26% |
| MSFT240517P00410000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 19.09 | 18.70 | 19.60 | +2.82 | +17.33% | 1,427 | 3,590 | 29.61% |
| MSFT240524P00410000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 19.94 | 19.75 | 20.70 | +4.19 | +26.60% | 78 | 106 | 28.86% |
| MSFT240531P00410000 | 2024-04-19 11:41AM EDT | 2024-05-31 | 19.25 | 20.35 | 21.30 | +2.20 | +12.90% | 32 | 75 | 27.54% |
| MSFT240621P00410000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 22.20 | 22.25 | 22.85 | +2.50 | +12.69% | 122 | 4,095 | 24.96% |
| MSFT240719P00410000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 24.40 | 23.95 | 24.80 | +3.17 | +14.93% | 169 | 851 | 23.30% |
| MSFT240816P00410000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 27.55 | 27.30 | 27.60 | +3.40 | +14.08% | 38 | 3,644 | 23.51% |
| MSFT240920P00410000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 29.25 | 29.10 | 29.60 | +2.85 | +10.80% | 122 | 1,352 | 22.63% |
| MSFT241018P00410000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 30.95 | 30.55 | 31.05 | +3.75 | +13.79% | 66 | 312 | 22.12% |
| MSFT241115P00410000 | 2024-04-19 3:51PM EDT | 2024-11-15 | 33.45 | 32.85 | 33.55 | +4.75 | +16.55% | 27 | 238 | 22.67% |
| MSFT241220P00410000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 35.19 | 34.65 | 35.30 | +3.19 | +9.97% | 14 | 568 | 22.34% |
| MSFT250117P00410000 | 2024-04-19 1:54PM EDT | 2025-01-17 | 34.50 | 35.85 | 36.45 | +1.15 | +3.45% | 1 | 1,850 | 22.00% |
| MSFT250321P00410000 | 2024-04-19 2:10PM EDT | 2025-03-21 | 38.20 | 38.65 | 40.65 | +3.76 | +10.92% | 38 | 172 | 22.59% |
| MSFT250620P00410000 | 2024-04-18 12:45PM EDT | 2025-06-20 | 38.01 | 41.40 | 43.30 | 0.00 | - | 10 | 252 | 21.59% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 47.65 | 51.00 | 0.00 | - | 5 | 489 | 21.83% |
| MSFT260116P00410000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 44.50 | 48.95 | 49.90 | 0.00 | - | 2 | 104 | 20.82% |
| MSFT260618P00410000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 49.23 | 52.10 | 55.50 | 0.00 | - | 5 | 29 | 21.10% |
| MSFT261218P00410000 | 2024-04-19 1:09PM EDT | 2026-12-18 | 55.05 | 55.15 | 58.45 | +0.55 | +1.01% | 11 | 44 | 20.16% |
© 2024 Yahoo. All rights reserved.