Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 125.00 | 128.75 | 0.00 | - | 1 | 1 | 358.20% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 111.46 | 125.40 | 129.00 | 0.00 | - | 2 | 0 | 136.77% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 130.60 | 125.25 | 129.50 | +13.66 | +11.68% | 3 | 17 | 85.18% |
| MSFT240621C00280000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 129.49 | 126.60 | 130.50 | +8.49 | +7.02% | 5 | 2,406 | 61.54% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 128.00 | 132.00 | 0.00 | - | 2 | 48 | 56.74% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 129.00 | 133.50 | 0.00 | - | 3 | 27 | 53.17% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 130.30 | 134.95 | 0.00 | - | 2 | 82 | 54.99% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 38.01% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 133.50 | 138.00 | 0.00 | - | 1 | 3 | 51.96% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 134.75 | 139.00 | 0.00 | - | 2 | 319 | 49.47% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 124.55 | 136.30 | 140.50 | 0.00 | - | 2 | 1,007 | 48.81% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 139.00 | 143.50 | 0.00 | - | 1 | 6 | 47.37% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 143.00 | 147.50 | 0.00 | - | 1 | 194 | 45.83% |
| MSFT250919C00280000 | 2024-04-25 11:15AM EDT | 2025-09-19 | 137.00 | 147.00 | 151.50 | 0.00 | - | 1 | 1 | 44.93% |
| MSFT251219C00280000 | 2024-04-26 10:58AM EDT | 2025-12-19 | 157.50 | 151.00 | 155.50 | +9.55 | +6.45% | 3 | 703 | 44.42% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 152.00 | 156.50 | 0.00 | - | 4 | 42 | 44.15% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 157.50 | 162.00 | 0.00 | - | 2 | 2 | 43.13% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 164.00 | 167.70 | 0.00 | - | 2 | 14 | 42.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 176 | 76.56% |
| MSFT240510P00280000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 4 | 63.67% |
| MSFT240517P00280000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.11 | -78.57% | 2 | 336 | 53.52% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.11 | 0.00 | - | 18 | 19 | 53.42% |
| MSFT240531P00280000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.14 | -0.17 | -77.27% | 8 | 24 | 49.32% |
| MSFT240621P00280000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.18 | -0.28 | -65.12% | 14 | 5,035 | 40.43% |
| MSFT240719P00280000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.26 | 0.22 | 0.33 | -0.38 | -59.38% | 41 | 185 | 35.94% |
| MSFT240816P00280000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 0.63 | 0.59 | 0.73 | -0.53 | -45.69% | 18 | 152 | 35.24% |
| MSFT240920P00280000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 0.96 | 0.86 | 1.05 | -0.76 | -44.19% | 27 | 3,018 | 32.83% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.14 | 1.35 | 0.00 | - | 1 | 35 | 31.57% |
| MSFT241115P00280000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 1.90 | 1.71 | 2.01 | -1.00 | -34.48% | 1 | 82 | 31.81% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 3.15 | 2.14 | 2.49 | 0.00 | - | 17 | 902 | 30.82% |
| MSFT250117P00280000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 2.58 | 2.48 | 2.87 | -0.88 | -25.43% | 29 | 3,704 | 30.14% |
| MSFT250321P00280000 | 2024-04-26 2:37PM EDT | 2025-03-21 | 3.65 | 2.93 | 4.90 | -1.25 | -25.51% | 3 | 464 | 31.08% |
| MSFT250620P00280000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 5.10 | 2.50 | 7.50 | -1.20 | -19.05% | 2 | 675 | 31.19% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 9.33 | 7.85 | 10.50 | 0.00 | - | 2 | 520 | 29.12% |
| MSFT260116P00280000 | 2024-04-26 3:55PM EDT | 2026-01-16 | 8.50 | 7.35 | 8.80 | -2.12 | -19.96% | 22 | 146 | 26.82% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 8.00 | 13.00 | 0.00 | - | 14 | 28 | 27.59% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 13.00 | 11.00 | 15.40 | -2.00 | -13.33% | 1 | 47 | 26.51% |
© 2024 Yahoo. All rights reserved.