Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:445.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00445000 | 2024-04-19 12:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 11,436 | 68.75% |
| MSFT240426C00445000 | 2024-04-19 12:52PM EDT | 2024-04-26 | 0.32 | 0.30 | 0.34 | -0.31 | -50.00% | 291 | 1,569 | 40.19% |
| MSFT240503C00445000 | 2024-04-19 12:45PM EDT | 2024-05-03 | 0.73 | 0.71 | 0.74 | -0.39 | -34.82% | 105 | 2,258 | 34.16% |
| MSFT240510C00445000 | 2024-04-19 12:50PM EDT | 2024-05-10 | 1.11 | 1.07 | 1.18 | -0.67 | -36.61% | 26 | 274 | 31.40% |
| MSFT240517C00445000 | 2024-04-19 12:39PM EDT | 2024-05-17 | 1.55 | 1.54 | 1.62 | -0.70 | -31.11% | 506 | 4,165 | 29.65% |
| MSFT240524C00445000 | 2024-04-19 12:44PM EDT | 2024-05-24 | 2.10 | 2.05 | 2.19 | -0.80 | -27.59% | 458 | 134 | 28.94% |
| MSFT240531C00445000 | 2024-04-19 12:03PM EDT | 2024-05-31 | 2.73 | 2.39 | 2.60 | -0.57 | -17.27% | 5 | 65 | 27.88% |
| MSFT240621C00445000 | 2024-04-19 12:50PM EDT | 2024-06-21 | 4.00 | 4.05 | 4.20 | -1.16 | -22.48% | 72 | 2,788 | 26.77% |
| MSFT240719C00445000 | 2024-04-19 12:33PM EDT | 2024-07-19 | 6.15 | 6.20 | 6.35 | -1.55 | -20.13% | 10 | 1,068 | 26.13% |
| MSFT240816C00445000 | 2024-04-19 12:26PM EDT | 2024-08-16 | 9.55 | 9.55 | 9.65 | -1.97 | -17.10% | 505 | 1,242 | 27.43% |
| MSFT240920C00445000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 13.06 | 12.10 | 12.45 | -1.22 | -8.54% | 5 | 557 | 27.30% |
| MSFT241018C00445000 | 2024-04-18 3:24PM EDT | 2024-10-18 | 15.40 | 14.40 | 14.75 | -1.60 | -9.41% | 1 | 112 | 27.42% |
| MSFT241115C00445000 | 2024-04-19 10:45AM EDT | 2024-11-15 | 19.49 | 18.25 | 18.70 | -1.21 | -5.85% | 7 | 194 | 29.09% |
| MSFT241220C00445000 | 2024-04-18 11:13AM EDT | 2024-12-20 | 25.75 | 20.70 | 21.15 | 0.00 | - | 2 | 626 | 28.94% |
| MSFT250117C00445000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 23.71 | 22.90 | 23.35 | -3.58 | -13.12% | 12 | 618 | 29.10% |
| MSFT250620C00445000 | 2024-04-19 10:10AM EDT | 2025-06-20 | 36.50 | 33.95 | 35.65 | -8.70 | -19.25% | 7 | 399 | 30.60% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 46.65 | 49.65 | 0.00 | - | 91 | 2,365 | 32.46% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 47.65 | 49.85 | 0.00 | - | 2 | 563 | 31.84% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 39.35% |
| MSFT261218C00445000 | 2024-04-08 3:35PM EDT | 2026-12-18 | 84.28 | 66.00 | 70.20 | 0.00 | - | 1 | 26 | 33.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00445000 | 2024-04-19 10:15AM EDT | 2024-04-19 | 44.10 | 45.25 | 47.15 | +4.00 | +9.98% | 1 | 4 | 124.22% |
| MSFT240426P00445000 | 2024-04-19 12:04PM EDT | 2024-04-26 | 44.46 | 45.70 | 47.55 | +7.36 | +19.84% | 1 | 56 | 58.94% |
| MSFT240503P00445000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 37.55 | 44.75 | 48.05 | 0.00 | - | 1 | 32 | 46.06% |
| MSFT240510P00445000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 31.00 | 45.70 | 47.35 | 0.00 | - | 20 | 11 | 34.47% |
| MSFT240517P00445000 | 2024-04-16 9:42AM EDT | 2024-05-17 | 32.87 | 46.25 | 46.85 | 0.00 | - | 1 | 554 | 27.45% |
| MSFT240621P00445000 | 2024-04-17 1:23PM EDT | 2024-06-21 | 37.11 | 47.15 | 48.45 | 0.00 | - | 10 | 74 | 23.39% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 47.90 | 49.10 | 0.00 | - | 10 | 229 | 20.88% |
| MSFT240816P00445000 | 2024-04-12 10:37AM EDT | 2024-08-16 | 35.30 | 50.35 | 51.40 | 0.00 | - | 5 | 232 | 22.00% |
| MSFT240920P00445000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 47.35 | 51.35 | 52.25 | 0.00 | - | 1 | 68 | 20.46% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 52.35 | 53.30 | 0.00 | - | 1 | 3 | 20.04% |
| MSFT241115P00445000 | 2024-04-11 3:34PM EDT | 2024-11-15 | 35.95 | 54.45 | 55.80 | 0.00 | - | 7 | 130 | 21.20% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 55.60 | 56.45 | 0.00 | - | 9 | 122 | 20.22% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 56.30 | 57.60 | 0.00 | - | 1 | 84 | 20.13% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 61.20 | 62.65 | 0.00 | - | 5 | 284 | 19.39% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 11.06% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 67.10 | 68.75 | 0.00 | - | 81 | 84 | 18.97% |
| MSFT260618P00445000 | 2024-02-01 3:12PM EDT | 2026-06-18 | 68.75 | 60.70 | 63.95 | 0.00 | - | - | 11 | 14.88% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 15.87% |
© 2024 Yahoo. All rights reserved.