Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00420000 | 2024-04-25 11:15AM EDT | 2024-04-26 | 1.95 | 1.94 | 1.96 | -3.05 | -60.88% | 4,955 | 5,076 | 87.43% |
| MSFT240503C00420000 | 2024-04-25 11:15AM EDT | 2024-05-03 | 3.20 | 3.15 | 3.20 | -3.45 | -51.88% | 2,312 | 2,492 | 49.08% |
| MSFT240510C00420000 | 2024-04-25 11:08AM EDT | 2024-05-10 | 3.80 | 3.85 | 4.00 | -4.05 | -51.59% | 711 | 758 | 40.21% |
| MSFT240517C00420000 | 2024-04-25 11:14AM EDT | 2024-05-17 | 4.47 | 4.35 | 4.50 | -4.38 | -49.60% | 680 | 10,724 | 35.22% |
| MSFT240524C00420000 | 2024-04-25 11:16AM EDT | 2024-05-24 | 5.30 | 5.20 | 5.35 | -4.45 | -46.60% | 171 | 268 | 33.26% |
| MSFT240531C00420000 | 2024-04-25 11:07AM EDT | 2024-05-31 | 5.60 | 5.65 | 5.90 | -4.82 | -46.26% | 114 | 234 | 31.32% |
| MSFT240621C00420000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 7.80 | 7.65 | 7.80 | -5.62 | -42.51% | 482 | 5,885 | 28.64% |
| MSFT240719C00420000 | 2024-04-25 11:08AM EDT | 2024-07-19 | 10.07 | 10.30 | 10.40 | -6.93 | -40.76% | 703 | 3,773 | 27.39% |
| MSFT240816C00420000 | 2024-04-25 10:53AM EDT | 2024-08-16 | 14.00 | 14.15 | 14.40 | -7.17 | -33.87% | 191 | 1,246 | 28.73% |
| MSFT240920C00420000 | 2024-04-25 11:16AM EDT | 2024-09-20 | 17.50 | 17.35 | 17.50 | -6.85 | -28.54% | 220 | 1,324 | 28.39% |
| MSFT241018C00420000 | 2024-04-25 11:13AM EDT | 2024-10-18 | 19.85 | 19.70 | 20.00 | -7.47 | -27.34% | 25 | 366 | 28.43% |
| MSFT241115C00420000 | 2024-04-25 11:06AM EDT | 2024-11-15 | 23.38 | 23.75 | 24.10 | -8.30 | -26.20% | 63 | 391 | 30.00% |
| MSFT241220C00420000 | 2024-04-25 11:01AM EDT | 2024-12-20 | 26.45 | 26.15 | 26.45 | -8.05 | -23.33% | 79 | 2,140 | 29.60% |
| MSFT250117C00420000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 28.50 | 28.35 | 28.85 | -8.50 | -22.97% | 334 | 7,539 | 29.83% |
| MSFT250321C00420000 | 2024-04-25 11:12AM EDT | 2025-03-21 | 34.03 | 33.55 | 35.40 | -8.22 | -19.46% | 16 | 400 | 31.26% |
| MSFT250620C00420000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 40.20 | 40.50 | 41.45 | -9.51 | -19.13% | 9 | 752 | 31.29% |
| MSFT250919C00420000 | 2024-04-25 9:38AM EDT | 2025-09-19 | 46.43 | 46.80 | 49.65 | -10.82 | -18.90% | 1 | 52 | 32.79% |
| MSFT251219C00420000 | 2024-04-24 2:14PM EDT | 2025-12-19 | 63.65 | 53.50 | 54.90 | 0.00 | - | 1 | 1,016 | 32.83% |
| MSFT260116C00420000 | 2024-04-25 9:33AM EDT | 2026-01-16 | 56.90 | 53.95 | 56.40 | -8.55 | -13.06% | 2 | 2,113 | 32.83% |
| MSFT260618C00420000 | 2024-04-25 10:02AM EDT | 2026-06-18 | 64.98 | 63.95 | 66.45 | -5.19 | -7.40% | 1 | 436 | 33.85% |
| MSFT261218C00420000 | 2024-04-25 10:12AM EDT | 2026-12-18 | 75.00 | 73.40 | 75.80 | -5.45 | -6.77% | 4 | 712 | 34.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00420000 | 2024-04-25 10:15AM EDT | 2024-04-26 | 29.35 | 28.55 | 29.90 | +13.90 | +89.97% | 96 | 1,414 | 78.64% |
| MSFT240503P00420000 | 2024-04-25 11:15AM EDT | 2024-05-03 | 30.10 | 30.10 | 30.60 | +13.46 | +77.80% | 14 | 1,022 | 46.46% |
| MSFT240510P00420000 | 2024-04-25 10:53AM EDT | 2024-05-10 | 31.61 | 30.20 | 31.10 | +14.52 | +84.96% | 8 | 204 | 37.09% |
| MSFT240517P00420000 | 2024-04-25 10:49AM EDT | 2024-05-17 | 31.47 | 30.60 | 31.30 | +12.82 | +68.74% | 70 | 7,769 | 31.65% |
| MSFT240524P00420000 | 2024-04-24 3:17PM EDT | 2024-05-24 | 19.74 | 31.30 | 32.25 | 0.00 | - | 4 | 76 | 30.59% |
| MSFT240531P00420000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 31.89 | 31.50 | 32.20 | +10.74 | +50.78% | 1 | 88 | 27.41% |
| MSFT240621P00420000 | 2024-04-25 10:55AM EDT | 2024-06-21 | 34.20 | 32.30 | 33.35 | +12.70 | +59.07% | 69 | 3,175 | 24.26% |
| MSFT240719P00420000 | 2024-04-25 11:11AM EDT | 2024-07-19 | 34.85 | 33.50 | 34.70 | +12.05 | +52.85% | 81 | 6,294 | 22.08% |
| MSFT240816P00420000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 38.70 | 36.30 | 36.90 | +12.65 | +48.56% | 1 | 816 | 22.09% |
| MSFT240920P00420000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 29.25 | 38.05 | 38.65 | 0.00 | - | 1 | 1,841 | 21.28% |
| MSFT241018P00420000 | 2024-04-25 9:44AM EDT | 2024-10-18 | 41.00 | 38.55 | 39.90 | +10.30 | +33.55% | 4 | 207 | 20.78% |
| MSFT241115P00420000 | 2024-04-24 3:37PM EDT | 2024-11-15 | 32.31 | 40.80 | 42.10 | 0.00 | - | 57 | 369 | 21.32% |
| MSFT241220P00420000 | 2024-04-22 3:56PM EDT | 2024-12-20 | 38.25 | 42.50 | 43.05 | 0.00 | - | 4 | 503 | 20.50% |
| MSFT250117P00420000 | 2024-04-25 10:29AM EDT | 2025-01-17 | 43.00 | 43.50 | 44.00 | +7.85 | +22.33% | 10 | 1,955 | 20.15% |
| MSFT250321P00420000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 38.75 | 46.10 | 46.65 | 0.00 | - | 5 | 509 | 19.99% |
| MSFT250620P00420000 | 2024-04-24 12:18PM EDT | 2025-06-20 | 42.55 | 48.70 | 50.75 | 0.00 | - | 11 | 444 | 20.21% |
| MSFT250919P00420000 | 2024-04-17 9:40AM EDT | 2025-09-19 | 42.20 | 52.05 | 53.15 | 0.00 | - | - | 70 | 19.65% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 45.28 | 54.70 | 56.20 | 0.00 | - | 1 | 106 | 19.65% |
| MSFT260116P00420000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 56.00 | 55.30 | 57.50 | +2.00 | +3.70% | 29 | 841 | 19.85% |
| MSFT260618P00420000 | 2024-03-26 12:42PM EDT | 2026-06-18 | 48.10 | 58.50 | 61.05 | 0.00 | - | 1 | 3 | 19.37% |
| MSFT261218P00420000 | 2024-04-19 1:09PM EDT | 2026-12-18 | 63.30 | 61.80 | 64.65 | +3.65 | +6.12% | 110 | 1,386 | 18.87% |
© 2024 Yahoo. All rights reserved.