Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00490000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 937 | 60.94% |
| MSFT240503C00490000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.09 | 0.00 | - | 6 | 19 | 44.53% |
| MSFT240510C00490000 | 2024-04-22 2:39PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.09 | 0.00 | - | 9 | 540 | 34.77% |
| MSFT240517C00490000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | 0.00 | - | 4 | 950 | 30.91% |
| MSFT240524C00490000 | 2024-04-22 10:45AM EDT | 2024-05-24 | 0.26 | 0.11 | 0.25 | 0.00 | - | 2 | 23 | 29.88% |
| MSFT240531C00490000 | 2024-04-22 9:32AM EDT | 2024-05-31 | 0.23 | 0.17 | 0.32 | 0.00 | - | 1 | 33 | 28.10% |
| MSFT240621C00490000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 0.55 | 0.51 | 0.59 | 0.00 | - | 51 | 2,038 | 25.05% |
| MSFT240719C00490000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 1.10 | 1.09 | 1.17 | +0.06 | +5.77% | 6 | 1,896 | 23.58% |
| MSFT240816C00490000 | 2024-04-22 3:47PM EDT | 2024-08-16 | 2.47 | 2.50 | 2.64 | 0.00 | - | 143 | 1,181 | 24.81% |
| MSFT240920C00490000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 3.85 | 3.90 | 4.10 | 0.00 | - | 43 | 649 | 24.55% |
| MSFT241018C00490000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 4.95 | 5.30 | 5.50 | 0.00 | - | 8 | 300 | 24.67% |
| MSFT241115C00490000 | 2024-04-22 3:47PM EDT | 2024-11-15 | 7.60 | 7.75 | 8.00 | 0.00 | - | 7 | 158 | 26.07% |
| MSFT241220C00490000 | 2024-04-22 3:39PM EDT | 2024-12-20 | 9.20 | 9.60 | 10.05 | 0.00 | - | 4 | 748 | 26.26% |
| MSFT250117C00490000 | 2024-04-22 1:49PM EDT | 2025-01-17 | 10.60 | 11.20 | 11.55 | 0.00 | - | 102 | 1,439 | 26.27% |
| MSFT250321C00490000 | 2024-04-22 2:34PM EDT | 2025-03-21 | 15.50 | 14.80 | 16.15 | 0.00 | - | 3 | 93 | 27.31% |
| MSFT250620C00490000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 19.87 | 21.80 | 22.65 | 0.00 | - | 3 | 1,748 | 28.45% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 26.25 | 29.20 | 0.00 | - | 3 | 4 | 29.51% |
| MSFT251219C00490000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 32.77 | 33.30 | 35.20 | 0.00 | - | 24 | 528 | 30.22% |
| MSFT260116C00490000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 34.00 | 34.30 | 36.20 | 0.00 | - | 3 | 200 | 30.03% |
| MSFT260618C00490000 | 2024-04-12 1:21PM EDT | 2026-06-18 | 52.60 | 42.00 | 44.95 | 0.00 | - | 100 | 235 | 30.72% |
| MSFT261218C00490000 | 2024-04-19 2:47PM EDT | 2026-12-18 | 51.00 | 52.95 | 55.75 | 0.00 | - | 2 | 230 | 31.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 2024-04-26 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 83.20 | 84.80 | 0.00 | - | 2 | 0 | 29.80% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 83.95 | 85.30 | 0.00 | - | 1 | 3 | 26.36% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 83.90 | 85.45 | 0.00 | - | 19 | 19 | 23.38% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 83.55 | 85.05 | 0.00 | - | 2 | 3 | 19.51% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 12.32% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 87.70 | 89.60 | 0.00 | - | 81 | 90 | 16.74% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 11.84% |
| MSFT260116P00490000 | 2024-02-28 1:55PM EDT | 2026-01-16 | 91.13 | 80.50 | 85.50 | 0.00 | - | 68 | 86 | 10.13% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 93.05 | 97.70 | 0.00 | - | 1 | 0 | 16.89% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 96.50 | 99.80 | 0.00 | - | 3 | 4 | 16.17% |
© 2024 Yahoo. All rights reserved.