Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00400000 | 2024-04-26 12:50PM EDT | 2024-04-26 | 9.00 | 8.75 | 9.00 | -1.50 | -14.49% | 9,279 | 10,202 | 0.00% |
| MSFT240503C00400000 | 2024-04-26 12:48PM EDT | 2024-05-03 | 11.31 | 11.20 | 11.40 | -1.07 | -8.64% | 2,420 | 3,614 | 22.64% |
| MSFT240510C00400000 | 2024-04-26 12:46PM EDT | 2024-05-10 | 12.90 | 13.00 | 13.30 | -0.85 | -6.18% | 501 | 1,006 | 23.42% |
| MSFT240517C00400000 | 2024-04-26 12:48PM EDT | 2024-05-17 | 14.43 | 14.40 | 14.60 | -0.27 | -1.84% | 1,149 | 6,866 | 22.97% |
| MSFT240524C00400000 | 2024-04-26 12:22PM EDT | 2024-05-24 | 16.21 | 15.85 | 16.15 | +0.16 | +1.00% | 249 | 749 | 23.67% |
| MSFT240531C00400000 | 2024-04-26 12:33PM EDT | 2024-05-31 | 16.60 | 16.80 | 17.10 | +0.10 | +0.61% | 178 | 347 | 23.22% |
| MSFT240621C00400000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 20.40 | 20.50 | 20.70 | +1.30 | +6.81% | 402 | 13,684 | 24.33% |
| MSFT240719C00400000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 24.45 | 24.55 | 24.80 | +2.15 | +9.64% | 459 | 5,364 | 25.31% |
| MSFT240816C00400000 | 2024-04-26 12:44PM EDT | 2024-08-16 | 29.80 | 29.55 | 29.85 | +2.90 | +10.78% | 147 | 1,242 | 27.67% |
| MSFT240920C00400000 | 2024-04-26 12:17PM EDT | 2024-09-20 | 33.55 | 33.35 | 33.60 | +3.40 | +11.28% | 108 | 2,026 | 27.87% |
| MSFT241018C00400000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 37.00 | 36.50 | 36.80 | +3.86 | +11.65% | 37 | 276 | 28.45% |
| MSFT241115C00400000 | 2024-04-26 9:31AM EDT | 2024-11-15 | 39.51 | 40.90 | 41.20 | +4.06 | +11.45% | 5 | 141 | 30.11% |
| MSFT241220C00400000 | 2024-04-26 11:45AM EDT | 2024-12-20 | 44.32 | 43.80 | 44.15 | +4.70 | +11.86% | 133 | 1,441 | 30.10% |
| MSFT250117C00400000 | 2024-04-26 12:34PM EDT | 2025-01-17 | 46.40 | 46.40 | 46.75 | +4.40 | +10.48% | 75 | 7,609 | 30.39% |
| MSFT250321C00400000 | 2024-04-26 12:47PM EDT | 2025-03-21 | 52.40 | 52.00 | 52.70 | +1.90 | +3.76% | 30 | 342 | 31.26% |
| MSFT250620C00400000 | 2024-04-26 11:02AM EDT | 2025-06-20 | 61.70 | 59.00 | 60.05 | +6.80 | +12.39% | 16 | 2,407 | 31.98% |
| MSFT250919C00400000 | 2024-04-26 12:39PM EDT | 2025-09-19 | 66.10 | 66.05 | 67.45 | +5.30 | +8.72% | 3 | 23 | 32.94% |
| MSFT251219C00400000 | 2024-04-26 10:44AM EDT | 2025-12-19 | 73.00 | 73.00 | 73.60 | +5.62 | +8.34% | 3 | 1,348 | 33.38% |
| MSFT260116C00400000 | 2024-04-26 11:16AM EDT | 2026-01-16 | 74.55 | 74.55 | 75.25 | +6.05 | +8.83% | 27 | 1,989 | 33.43% |
| MSFT260618C00400000 | 2024-04-26 11:23AM EDT | 2026-06-18 | 84.40 | 83.65 | 85.60 | +5.70 | +7.24% | 2 | 209 | 34.49% |
| MSFT261218C00400000 | 2024-04-26 10:32AM EDT | 2026-12-18 | 94.15 | 93.70 | 94.85 | +6.05 | +6.87% | 12 | 1,508 | 34.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00400000 | 2024-04-26 12:49PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -10.81 | -99.63% | 11,209 | 5,420 | 23.05% |
| MSFT240503P00400000 | 2024-04-26 12:48PM EDT | 2024-05-03 | 1.96 | 1.91 | 1.98 | -10.54 | -84.32% | 6,486 | 1,569 | 22.80% |
| MSFT240510P00400000 | 2024-04-26 12:47PM EDT | 2024-05-10 | 3.30 | 3.35 | 3.45 | -10.20 | -75.56% | 453 | 679 | 22.03% |
| MSFT240517P00400000 | 2024-04-26 12:44PM EDT | 2024-05-17 | 4.87 | 4.80 | 4.90 | -9.83 | -66.87% | 1,920 | 7,588 | 22.29% |
| MSFT240524P00400000 | 2024-04-26 12:45PM EDT | 2024-05-24 | 5.99 | 5.95 | 6.10 | -9.51 | -61.35% | 141 | 314 | 22.27% |
| MSFT240531P00400000 | 2024-04-26 12:22PM EDT | 2024-05-31 | 6.75 | 6.60 | 6.80 | -8.96 | -57.03% | 146 | 160 | 21.46% |
| MSFT240621P00400000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 9.20 | 9.00 | 9.10 | -8.12 | -46.88% | 556 | 6,158 | 20.85% |
| MSFT240719P00400000 | 2024-04-26 12:33PM EDT | 2024-07-19 | 11.72 | 11.35 | 11.55 | -7.20 | -38.05% | 298 | 2,936 | 20.33% |
| MSFT240816P00400000 | 2024-04-26 12:48PM EDT | 2024-08-16 | 15.10 | 15.05 | 15.30 | -6.82 | -31.11% | 169 | 1,337 | 21.91% |
| MSFT240920P00400000 | 2024-04-26 11:15AM EDT | 2024-09-20 | 17.50 | 17.25 | 17.50 | -6.56 | -27.27% | 49 | 2,911 | 21.33% |
| MSFT241018P00400000 | 2024-04-26 12:33PM EDT | 2024-10-18 | 19.29 | 18.90 | 19.15 | -5.91 | -23.45% | 22 | 718 | 21.05% |
| MSFT241115P00400000 | 2024-04-26 12:36PM EDT | 2024-11-15 | 22.02 | 21.60 | 21.90 | -5.67 | -20.48% | 4 | 387 | 21.87% |
| MSFT241220P00400000 | 2024-04-26 11:58AM EDT | 2024-12-20 | 23.27 | 23.40 | 23.70 | -6.00 | -20.50% | 50 | 1,313 | 21.60% |
| MSFT250117P00400000 | 2024-04-26 12:36PM EDT | 2025-01-17 | 25.00 | 24.55 | 24.90 | -4.94 | -16.50% | 154 | 4,205 | 21.32% |
| MSFT250321P00400000 | 2024-04-26 10:21AM EDT | 2025-03-21 | 27.00 | 27.30 | 28.70 | -6.93 | -20.42% | 1 | 1,291 | 21.68% |
| MSFT250620P00400000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 32.45 | 31.40 | 32.70 | -4.01 | -11.00% | 2 | 587 | 21.53% |
| MSFT250919P00400000 | 2024-04-25 2:21PM EDT | 2025-09-19 | 39.07 | 34.65 | 35.40 | 0.00 | - | 2 | 26 | 20.96% |
| MSFT251219P00400000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 47.35 | 37.80 | 38.60 | 0.00 | - | 7 | 1,999 | 20.88% |
| MSFT260116P00400000 | 2024-04-26 10:31AM EDT | 2026-01-16 | 38.46 | 38.40 | 40.05 | -4.54 | -10.56% | 17 | 409 | 21.10% |
| MSFT260618P00400000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 42.85 | 42.80 | 44.20 | -8.60 | -16.72% | 1 | 67 | 20.71% |
| MSFT261218P00400000 | 2024-04-25 2:24PM EDT | 2026-12-18 | 51.25 | 45.95 | 48.20 | 0.00 | - | 20 | 367 | 20.20% |
© 2024 Yahoo. All rights reserved.