Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00355000 | 2024-04-26 11:59AM EDT | 2024-04-26 | 54.79 | 50.00 | 53.75 | +9.77 | +21.70% | 18 | 84 | 151.95% |
| MSFT240503C00355000 | 2024-04-26 11:29AM EDT | 2024-05-03 | 54.35 | 50.50 | 54.00 | +9.70 | +21.72% | 6 | 23 | 59.79% |
| MSFT240510C00355000 | 2024-04-26 11:59AM EDT | 2024-05-10 | 55.67 | 50.85 | 54.50 | +16.36 | +41.62% | 4 | 10 | 60.45% |
| MSFT240517C00355000 | 2024-04-26 1:56PM EDT | 2024-05-17 | 56.19 | 51.40 | 54.95 | +15.59 | +38.40% | 31 | 514 | 52.08% |
| MSFT240524C00355000 | 2024-04-26 2:39PM EDT | 2024-05-24 | 55.00 | 51.40 | 55.00 | +8.00 | +17.02% | 2 | 46 | 45.57% |
| MSFT240621C00355000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 57.19 | 54.60 | 57.50 | +7.06 | +14.08% | 7 | 4,398 | 39.11% |
| MSFT240719C00355000 | 2024-04-26 2:59PM EDT | 2024-07-19 | 60.23 | 57.10 | 58.95 | +8.63 | +16.72% | 10 | 155 | 34.85% |
| MSFT240816C00355000 | 2024-04-26 12:23PM EDT | 2024-08-16 | 63.74 | 60.30 | 63.50 | +10.74 | +20.26% | 2 | 243 | 37.26% |
| MSFT240920C00355000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 66.66 | 63.35 | 66.50 | +11.28 | +20.37% | 4 | 360 | 36.34% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 60.25 | 66.05 | 67.55 | 0.00 | - | 19 | 154 | 34.51% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 87.75 | 68.00 | 72.10 | 0.00 | - | 2 | 121 | 36.70% |
| MSFT241220C00355000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 66.00 | 71.65 | 73.45 | 0.00 | - | 1 | 719 | 35.16% |
| MSFT250117C00355000 | 2024-04-26 3:10PM EDT | 2025-01-17 | 77.05 | 74.10 | 75.80 | +11.94 | +18.34% | 19 | 602 | 35.30% |
| MSFT250620C00355000 | 2024-04-25 2:51PM EDT | 2025-06-20 | 79.58 | 84.00 | 87.90 | 0.00 | - | 11 | 386 | 36.26% |
| MSFT251219C00355000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 88.25 | 96.00 | 99.35 | 0.00 | - | 1 | 130 | 36.62% |
| MSFT260116C00355000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 94.25 | 97.50 | 102.50 | 0.00 | - | 2 | 61 | 37.49% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 37.49% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 2026-12-18 | 125.32 | 115.00 | 119.50 | 0.00 | - | 1 | 169 | 37.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00355000 | 2024-04-26 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 917 | 4,206 | 84.38% |
| MSFT240503P00355000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.07 | -1.35 | -97.12% | 539 | 849 | 38.87% |
| MSFT240510P00355000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.20 | -1.72 | -91.98% | 88 | 154 | 32.86% |
| MSFT240517P00355000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.38 | -2.32 | -86.89% | 400 | 1,224 | 30.18% |
| MSFT240524P00355000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.55 | 0.51 | 0.63 | -2.43 | -81.54% | 105 | 164 | 28.93% |
| MSFT240531P00355000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.72 | 0.65 | 0.80 | -2.51 | -77.71% | 45 | 65 | 27.28% |
| MSFT240621P00355000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 1.48 | 1.42 | 1.55 | -2.72 | -64.76% | 440 | 6,131 | 25.31% |
| MSFT240719P00355000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 2.47 | 2.47 | 2.66 | -2.93 | -54.26% | 245 | 718 | 24.05% |
| MSFT240816P00355000 | 2024-04-26 1:09PM EDT | 2024-08-16 | 4.28 | 4.45 | 4.75 | -3.22 | -42.93% | 22 | 332 | 25.20% |
| MSFT240920P00355000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 5.64 | 5.85 | 6.20 | -3.42 | -37.75% | 6 | 1,153 | 24.31% |
| MSFT241018P00355000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 7.12 | 7.05 | 7.35 | -3.34 | -31.93% | 61 | 325 | 23.86% |
| MSFT241115P00355000 | 2024-04-26 1:50PM EDT | 2024-11-15 | 8.55 | 8.90 | 9.45 | -4.65 | -35.23% | 12 | 244 | 24.67% |
| MSFT241220P00355000 | 2024-04-26 3:24PM EDT | 2024-12-20 | 10.05 | 10.30 | 10.85 | -3.45 | -25.56% | 11 | 570 | 24.27% |
| MSFT250117P00355000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 11.20 | 11.35 | 11.90 | -3.10 | -21.68% | 87 | 692 | 23.99% |
| MSFT250620P00355000 | 2024-04-25 1:45PM EDT | 2025-06-20 | 20.47 | 16.00 | 18.15 | 0.00 | - | 1 | 294 | 23.71% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 20.65 | 25.30 | 0.00 | - | 2 | 505 | 23.98% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 21.00 | 26.00 | 0.00 | - | 15 | 153 | 23.83% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 25.90 | 30.00 | 0.00 | - | 300 | 302 | 23.37% |
| MSFT261218P00355000 | 2024-04-25 9:55AM EDT | 2026-12-18 | 36.50 | 29.00 | 33.50 | 0.00 | - | 11 | 27 | 22.60% |
© 2024 Yahoo. All rights reserved.