Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-25 1:54PM EDT | 2024-04-26 | 98.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240503C00300000 | 2024-04-25 1:52PM EDT | 2024-05-03 | 97.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00300000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 109.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517C00300000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 95.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00300000 | 2024-04-25 2:07PM EDT | 2024-06-21 | 101.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-04-25 12:20PM EDT | 2024-07-19 | 98.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 2024-08-16 | 98.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 100.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 47.86% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-04-25 12:03PM EDT | 2024-12-20 | 107.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 114.18 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 117.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 132.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-04-25 9:45AM EDT | 2025-12-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00300000 | 2024-04-25 2:58PM EDT | 2026-12-18 | 144.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,722 | 0 | 50.00% |
| MSFT240503P00300000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 50.00% |
| MSFT240510P00300000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| MSFT240517P00300000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| MSFT240524P00300000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MSFT240531P00300000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MSFT240621P00300000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,268 | 0 | 12.50% |
| MSFT240719P00300000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| MSFT240816P00300000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| MSFT240920P00300000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MSFT241018P00300000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241115P00300000 | 2024-04-25 2:13PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220P00300000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MSFT250117P00300000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00300000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MSFT250919P00300000 | 2024-04-25 12:54PM EDT | 2025-09-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT260116P00300000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MSFT260618P00300000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00300000 | 2024-04-25 3:26PM EDT | 2026-12-18 | 18.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.