Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00450000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 0.25 | 0.21 | 0.23 | +0.08 | +47.06% | 238 | 7,764 | 49.51% |
| MSFT240503C00450000 | 2024-04-23 10:32AM EDT | 2024-05-03 | 0.62 | 0.55 | 0.62 | +0.16 | +34.78% | 276 | 1,146 | 35.91% |
| MSFT240510C00450000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 0.95 | 0.90 | 0.93 | +0.25 | +35.71% | 67 | 438 | 30.69% |
| MSFT240517C00450000 | 2024-04-23 10:36AM EDT | 2024-05-17 | 1.30 | 1.25 | 1.32 | +0.20 | +18.18% | 803 | 8,927 | 28.37% |
| MSFT240524C00450000 | 2024-04-23 10:38AM EDT | 2024-05-24 | 1.75 | 1.66 | 1.79 | +0.23 | +15.13% | 30 | 100 | 27.21% |
| MSFT240531C00450000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 2.17 | 2.06 | 2.21 | +0.23 | +11.86% | 24 | 117 | 26.20% |
| MSFT240621C00450000 | 2024-04-23 10:31AM EDT | 2024-06-21 | 3.80 | 3.65 | 3.80 | +0.53 | +16.21% | 84 | 8,848 | 25.17% |
| MSFT240719C00450000 | 2024-04-23 10:32AM EDT | 2024-07-19 | 5.95 | 5.65 | 5.85 | +0.95 | +19.00% | 39 | 2,477 | 24.45% |
| MSFT240816C00450000 | 2024-04-23 10:34AM EDT | 2024-08-16 | 9.47 | 9.00 | 9.25 | +1.07 | +12.74% | 3 | 2,408 | 25.99% |
| MSFT240920C00450000 | 2024-04-23 10:30AM EDT | 2024-09-20 | 12.06 | 11.90 | 12.10 | +1.13 | +10.34% | 7 | 2,123 | 25.97% |
| MSFT241018C00450000 | 2024-04-23 10:34AM EDT | 2024-10-18 | 14.63 | 14.25 | 14.50 | +1.88 | +14.75% | 2 | 517 | 26.22% |
| MSFT241115C00450000 | 2024-04-22 1:35PM EDT | 2024-11-15 | 16.30 | 18.05 | 18.40 | 0.00 | - | 304 | 330 | 27.84% |
| MSFT241220C00450000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 20.00 | 20.70 | 21.05 | +0.95 | +4.99% | 6 | 2,339 | 27.88% |
| MSFT250117C00450000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 23.10 | 22.85 | 23.10 | +2.02 | +9.58% | 19 | 6,636 | 27.93% |
| MSFT250321C00450000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 27.96 | 27.95 | 30.15 | +1.96 | +7.54% | 22 | 652 | 29.84% |
| MSFT250620C00450000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 36.55 | 34.10 | 37.10 | +3.85 | +11.77% | 3 | 889 | 30.47% |
| MSFT250919C00450000 | 2024-04-23 10:15AM EDT | 2025-09-19 | 42.14 | 42.00 | 42.95 | +1.24 | +3.03% | 1 | 4 | 30.70% |
| MSFT251219C00450000 | 2024-04-22 12:27PM EDT | 2025-12-19 | 45.50 | 48.30 | 49.95 | 0.00 | - | 3 | 1,687 | 31.65% |
| MSFT260116C00450000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 49.15 | 49.90 | 51.10 | 0.00 | - | 8 | 1,675 | 31.48% |
| MSFT260618C00450000 | 2024-04-19 3:15PM EDT | 2026-06-18 | 57.05 | 59.45 | 61.95 | 0.00 | - | 3 | 245 | 32.80% |
| MSFT261218C00450000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 69.01 | 68.00 | 71.60 | +4.61 | +7.16% | 2 | 424 | 33.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 46.10 | 42.20 | 44.30 | -2.00 | -4.16% | 2 | 22 | 57.86% |
| MSFT240503P00450000 | 2024-04-22 11:45AM EDT | 2024-05-03 | 52.00 | 42.35 | 43.60 | 0.00 | - | 2 | 43 | 38.89% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 42.30 | 43.40 | 0.00 | - | 8 | 2 | 28.74% |
| MSFT240517P00450000 | 2024-04-22 11:01AM EDT | 2024-05-17 | 43.68 | 42.60 | 43.55 | -10.27 | -19.04% | 1 | 345 | 25.46% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 43.05 | 44.45 | 0.00 | - | 13 | 23 | 27.01% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 43.15 | 44.20 | 0.00 | - | - | 1 | 23.47% |
| MSFT240621P00450000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 52.20 | 44.60 | 45.25 | 0.00 | - | 3 | 270 | 22.05% |
| MSFT240719P00450000 | 2024-04-19 10:09AM EDT | 2024-07-19 | 50.68 | 44.85 | 45.65 | 0.00 | - | 2 | 155 | 19.08% |
| MSFT240816P00450000 | 2024-04-11 12:29PM EDT | 2024-08-16 | 35.10 | 46.70 | 47.45 | 0.00 | - | 1 | 565 | 19.64% |
| MSFT240920P00450000 | 2024-04-17 9:50AM EDT | 2024-09-20 | 42.38 | 48.25 | 48.85 | 0.00 | - | 1 | 527 | 19.06% |
| MSFT241018P00450000 | 2024-04-11 11:30AM EDT | 2024-10-18 | 39.04 | 48.75 | 49.65 | 0.00 | - | 14 | 18 | 18.43% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 50.85 | 52.10 | 0.00 | - | 6 | 15 | 19.62% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 2024-12-20 | 40.25 | 51.90 | 52.55 | 0.00 | - | 6 | 704 | 18.55% |
| MSFT250117P00450000 | 2024-04-17 2:47PM EDT | 2025-01-17 | 50.21 | 52.85 | 53.50 | 0.00 | - | 28 | 619 | 18.36% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 55.25 | 56.60 | 0.00 | - | 1 | 19 | 18.81% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 58.65 | 60.00 | 0.00 | - | 2 | 261 | 18.80% |
| MSFT251219P00450000 | 2024-04-17 3:18PM EDT | 2025-12-19 | 63.54 | 63.60 | 65.85 | 0.00 | - | 1 | 69 | 18.70% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 65.00 | 67.05 | 0.00 | - | 36 | 104 | 18.86% |
| MSFT260618P00450000 | 2024-02-08 4:16PM EDT | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | - | 51 | 56 | 18.80% |
| MSFT261218P00450000 | 2024-04-22 12:17PM EDT | 2026-12-18 | 76.70 | 71.20 | 73.95 | 0.00 | - | 100 | 152 | 17.94% |
© 2024 Yahoo. All rights reserved.