Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:425.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00425000 | 2024-04-25 11:43AM EDT | 2024-04-26 | 1.38 | 1.36 | 1.41 | -2.12 | -60.40% | 3,018 | 5,001 | 86.43% |
| MSFT240503C00425000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 2.41 | 2.30 | 2.39 | -2.69 | -52.75% | 481 | 1,754 | 48.16% |
| MSFT240510C00425000 | 2024-04-25 11:43AM EDT | 2024-05-10 | 2.97 | 2.94 | 3.05 | -3.03 | -50.50% | 279 | 1,476 | 39.30% |
| MSFT240517C00425000 | 2024-04-25 11:41AM EDT | 2024-05-17 | 3.50 | 3.45 | 3.50 | -3.54 | -50.43% | 1,259 | 9,429 | 34.47% |
| MSFT240524C00425000 | 2024-04-25 11:28AM EDT | 2024-05-24 | 4.05 | 3.95 | 4.20 | -3.80 | -48.41% | 32 | 835 | 32.38% |
| MSFT240531C00425000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 4.56 | 4.40 | 4.65 | -3.89 | -46.04% | 75 | 168 | 30.38% |
| MSFT240621C00425000 | 2024-04-25 11:43AM EDT | 2024-06-21 | 6.30 | 6.30 | 6.40 | -5.10 | -44.66% | 853 | 4,890 | 27.86% |
| MSFT240719C00425000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 8.60 | 8.55 | 8.70 | -6.05 | -41.30% | 188 | 2,437 | 26.49% |
| MSFT240816C00425000 | 2024-04-25 11:20AM EDT | 2024-08-16 | 12.60 | 12.40 | 12.65 | -6.25 | -33.16% | 155 | 1,230 | 28.07% |
| MSFT240920C00425000 | 2024-04-25 10:58AM EDT | 2024-09-20 | 15.02 | 15.30 | 15.50 | -6.48 | -30.14% | 139 | 2,105 | 27.62% |
| MSFT241018C00425000 | 2024-04-25 10:04AM EDT | 2024-10-18 | 17.60 | 17.70 | 18.00 | -7.50 | -29.88% | 20 | 431 | 27.76% |
| MSFT241115C00425000 | 2024-04-25 11:29AM EDT | 2024-11-15 | 21.60 | 21.65 | 21.90 | -7.40 | -25.52% | 64 | 253 | 29.25% |
| MSFT241220C00425000 | 2024-04-25 11:44AM EDT | 2024-12-20 | 24.26 | 24.10 | 24.45 | -7.04 | -22.25% | 5 | 1,002 | 29.09% |
| MSFT250117C00425000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 26.00 | 26.30 | 26.65 | -8.47 | -24.57% | 35 | 1,285 | 29.20% |
| MSFT250620C00425000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 46.92 | 38.40 | 39.95 | 0.00 | - | 26 | 889 | 31.22% |
| MSFT251219C00425000 | 2024-04-25 11:26AM EDT | 2025-12-19 | 51.15 | 50.95 | 52.15 | -7.50 | -12.79% | 18 | 483 | 32.15% |
| MSFT260116C00425000 | 2024-04-25 11:03AM EDT | 2026-01-16 | 52.80 | 52.70 | 54.45 | -10.45 | -16.52% | 6 | 3,616 | 32.54% |
| MSFT260618C00425000 | 2024-04-25 11:33AM EDT | 2026-06-18 | 62.50 | 61.80 | 63.90 | -6.28 | -9.13% | 4 | 429 | 33.31% |
| MSFT261218C00425000 | 2024-04-25 11:06AM EDT | 2026-12-18 | 71.33 | 71.45 | 73.05 | -10.73 | -13.08% | 3 | 416 | 33.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00425000 | 2024-04-25 10:36AM EDT | 2024-04-26 | 32.50 | 33.60 | 34.05 | +13.70 | +72.87% | 78 | 2,733 | 92.14% |
| MSFT240503P00425000 | 2024-04-25 11:31AM EDT | 2024-05-03 | 34.80 | 33.30 | 34.85 | +14.77 | +73.74% | 17 | 291 | 50.51% |
| MSFT240510P00425000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 36.80 | 34.45 | 35.25 | +15.66 | +74.08% | 1 | 122 | 39.76% |
| MSFT240517P00425000 | 2024-04-25 11:01AM EDT | 2024-05-17 | 36.70 | 35.00 | 35.80 | +14.55 | +65.69% | 8 | 4,344 | 35.21% |
| MSFT240524P00425000 | 2024-04-25 10:14AM EDT | 2024-05-24 | 35.23 | 34.85 | 36.15 | +13.23 | +60.14% | 2 | 61 | 31.93% |
| MSFT240531P00425000 | 2024-04-24 12:42PM EDT | 2024-05-31 | 24.20 | 35.40 | 36.70 | 0.00 | - | 2 | 83 | 30.26% |
| MSFT240621P00425000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 38.80 | 36.40 | 37.30 | +13.95 | +56.14% | 28 | 2,121 | 25.44% |
| MSFT240719P00425000 | 2024-04-25 11:28AM EDT | 2024-07-19 | 38.30 | 37.75 | 38.40 | +10.85 | +39.53% | 20 | 5,566 | 22.73% |
| MSFT240816P00425000 | 2024-04-25 10:27AM EDT | 2024-08-16 | 39.32 | 39.90 | 40.60 | +9.93 | +33.79% | 62 | 1,840 | 22.76% |
| MSFT240920P00425000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 43.67 | 41.15 | 41.95 | +11.87 | +37.33% | 7 | 1,631 | 21.46% |
| MSFT241018P00425000 | 2024-04-25 10:04AM EDT | 2024-10-18 | 43.68 | 42.30 | 42.85 | +5.06 | +13.10% | 10 | 538 | 20.62% |
| MSFT241115P00425000 | 2024-04-24 1:22PM EDT | 2024-11-15 | 35.25 | 44.00 | 45.05 | 0.00 | - | 10 | 334 | 21.23% |
| MSFT241220P00425000 | 2024-04-24 12:06PM EDT | 2024-12-20 | 37.15 | 45.75 | 46.35 | 0.00 | - | 52 | 1,657 | 20.73% |
| MSFT250117P00425000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 48.58 | 46.05 | 47.10 | +10.63 | +28.01% | 10 | 902 | 20.22% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 2025-06-20 | 48.70 | 52.25 | 53.25 | 0.00 | - | 15 | 1,103 | 19.95% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 57.00 | 59.40 | 0.00 | - | 10 | 17 | 19.81% |
| MSFT260116P00425000 | 2024-04-22 11:09AM EDT | 2026-01-16 | 58.22 | 58.30 | 60.10 | 0.00 | - | 5 | 3,007 | 19.71% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 62.35 | 63.95 | 0.00 | - | 5 | 51 | 19.38% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 65.35 | 67.40 | 0.00 | - | 10 | 64 | 18.82% |
© 2024 Yahoo. All rights reserved.