Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:415.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00415000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -4.59 | -99.78% | 23,063 | 7,524 | 17.77% |
| MSFT240503C00415000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 2.28 | 2.30 | 2.35 | -4.08 | -64.15% | 9,733 | 2,080 | 22.86% |
| MSFT240510C00415000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 4.25 | 4.10 | 4.30 | -3.40 | -44.44% | 778 | 1,554 | 23.37% |
| MSFT240517C00415000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 5.50 | 5.50 | 5.70 | -2.85 | -34.13% | 2,202 | 4,815 | 23.05% |
| MSFT240524C00415000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 7.30 | 7.15 | 7.25 | -2.07 | -22.09% | 383 | 190 | 23.62% |
| MSFT240531C00415000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 8.43 | 8.10 | 8.30 | -1.47 | -14.85% | 227 | 243 | 23.33% |
| MSFT240621C00415000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 11.75 | 11.70 | 11.85 | -0.65 | -5.24% | 857 | 4,914 | 24.19% |
| MSFT240719C00415000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 15.70 | 15.65 | 15.80 | +0.35 | +2.28% | 1,237 | 1,283 | 24.90% |
| MSFT240816C00415000 | 2024-04-26 3:21PM EDT | 2024-08-16 | 21.35 | 20.75 | 21.00 | +2.55 | +13.56% | 86 | 757 | 27.37% |
| MSFT240920C00415000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 25.30 | 24.55 | 24.85 | +2.55 | +11.21% | 94 | 2,064 | 27.65% |
| MSFT241018C00415000 | 2024-04-26 1:58PM EDT | 2024-10-18 | 28.75 | 27.65 | 27.85 | +3.25 | +12.75% | 35 | 175 | 28.02% |
| MSFT241115C00415000 | 2024-04-26 3:10PM EDT | 2024-11-15 | 32.66 | 32.10 | 32.45 | +4.71 | +16.85% | 83 | 220 | 29.81% |
| MSFT241220C00415000 | 2024-04-26 2:05PM EDT | 2024-12-20 | 36.00 | 34.85 | 35.20 | +5.05 | +16.32% | 9 | 759 | 29.64% |
| MSFT250117C00415000 | 2024-04-26 2:28PM EDT | 2025-01-17 | 37.89 | 37.40 | 37.75 | +3.94 | +11.61% | 49 | 1,445 | 29.88% |
| MSFT250620C00415000 | 2024-04-26 9:45AM EDT | 2025-06-20 | 52.36 | 50.60 | 51.55 | -1.56 | -2.89% | 4 | 386 | 31.74% |
| MSFT251219C00415000 | 2024-04-26 2:51PM EDT | 2025-12-19 | 64.83 | 62.90 | 65.30 | +6.76 | +11.64% | 13 | 502 | 33.17% |
| MSFT260116C00415000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 57.25 | 65.35 | 66.60 | 0.00 | - | 2 | 992 | 33.05% |
| MSFT260618C00415000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 74.00 | 74.80 | 77.25 | +4.15 | +5.94% | 1 | 93 | 34.21% |
| MSFT261218C00415000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 87.15 | 85.25 | 88.40 | +7.15 | +8.94% | 3 | 213 | 35.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00415000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 7.08 | 6.50 | 7.30 | -12.84 | -66.63% | 1,694 | 1,065 | 0.00% |
| MSFT240503P00415000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 8.50 | 8.90 | 9.05 | -13.27 | -60.96% | 832 | 787 | 13.88% |
| MSFT240510P00415000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 9.82 | 10.40 | 10.60 | -12.93 | -56.84% | 354 | 339 | 16.42% |
| MSFT240517P00415000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 11.20 | 11.90 | 12.15 | -12.08 | -51.89% | 331 | 3,027 | 17.99% |
| MSFT240524P00415000 | 2024-04-26 2:33PM EDT | 2024-05-24 | 13.20 | 13.05 | 13.30 | -10.70 | -44.77% | 91 | 115 | 18.39% |
| MSFT240531P00415000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 13.00 | 13.75 | 14.55 | -12.35 | -48.72% | 54 | 104 | 19.10% |
| MSFT240621P00415000 | 2024-04-26 1:18PM EDT | 2024-06-21 | 15.80 | 15.90 | 16.15 | -9.93 | -38.59% | 141 | 3,024 | 17.78% |
| MSFT240719P00415000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 18.40 | 18.15 | 18.40 | -9.68 | -34.47% | 95 | 1,508 | 17.51% |
| MSFT240816P00415000 | 2024-04-26 10:52AM EDT | 2024-08-16 | 22.05 | 21.85 | 22.05 | -7.90 | -26.38% | 4 | 803 | 19.29% |
| MSFT240920P00415000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 23.59 | 24.15 | 24.45 | -8.46 | -26.40% | 129 | 804 | 19.19% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 24.69 | 25.75 | 25.85 | -9.31 | -27.38% | 4 | 329 | 18.85% |
| MSFT241115P00415000 | 2024-04-26 1:58PM EDT | 2024-11-15 | 27.66 | 28.15 | 28.55 | -7.70 | -21.78% | 25 | 289 | 19.74% |
| MSFT241220P00415000 | 2024-04-26 11:59AM EDT | 2024-12-20 | 29.85 | 30.10 | 30.40 | -9.99 | -25.08% | 66 | 1,040 | 19.65% |
| MSFT250117P00415000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 30.70 | 31.15 | 31.55 | -7.15 | -18.89% | 87 | 1,480 | 19.43% |
| MSFT250620P00415000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 47.53 | 38.20 | 39.45 | 0.00 | - | 1 | 330 | 20.01% |
| MSFT251219P00415000 | 2024-04-26 2:26PM EDT | 2025-12-19 | 44.65 | 44.15 | 44.80 | +0.17 | +0.38% | 1 | 257 | 19.29% |
| MSFT260116P00415000 | 2024-04-26 3:29PM EDT | 2026-01-16 | 44.80 | 45.05 | 46.60 | -4.07 | -8.33% | 88 | 268 | 19.71% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 49.15 | 51.50 | 0.00 | - | 2 | 2 | 19.75% |
| MSFT261218P00415000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 54.45 | 52.50 | 56.00 | 0.00 | - | 10 | 32 | 19.50% |
© 2024 Yahoo. All rights reserved.