Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:435.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00435000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6,868 | 0 | 25.00% |
| MSFT240503C00435000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 12.50% |
| MSFT240510C00435000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.83 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| MSFT240517C00435000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 6.25% |
| MSFT240524C00435000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 4.18 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MSFT240621C00435000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3,833 | 0 | 6.25% |
| MSFT240719C00435000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 3.13% |
| MSFT240816C00435000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| MSFT240920C00435000 | 2024-04-25 3:35PM EDT | 2024-09-20 | 14.68 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| MSFT241018C00435000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 16.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT241115C00435000 | 2024-04-25 3:08PM EDT | 2024-11-15 | 19.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT241220C00435000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| MSFT250117C00435000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| MSFT250620C00435000 | 2024-04-25 2:52PM EDT | 2025-06-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MSFT251219C00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618C00435000 | 2024-03-28 11:11AM EDT | 2026-06-18 | 74.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00435000 | 2024-04-25 9:58AM EDT | 2026-12-18 | 68.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00435000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 37.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240503P00435000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 43.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00435000 | 2024-04-25 3:15PM EDT | 2024-05-10 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 38.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-04-22 11:49AM EDT | 2024-05-24 | 38.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-04-25 3:36PM EDT | 2024-06-21 | 40.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 46.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 48.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-04-17 1:07PM EDT | 2024-11-15 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 2024-12-20 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00435000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.