Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:445.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00445000 | 2024-04-19 2:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 216 | 11,436 | 68.75% |
| MSFT240426C00445000 | 2024-04-19 2:01PM EDT | 2024-04-26 | 0.36 | 0.34 | 0.40 | -0.27 | -42.86% | 340 | 1,569 | 41.38% |
| MSFT240503C00445000 | 2024-04-19 2:13PM EDT | 2024-05-03 | 0.85 | 0.80 | 0.87 | -0.27 | -24.11% | 141 | 2,258 | 35.41% |
| MSFT240510C00445000 | 2024-04-19 2:20PM EDT | 2024-05-10 | 1.25 | 1.21 | 1.33 | -0.53 | -29.78% | 36 | 274 | 32.35% |
| MSFT240517C00445000 | 2024-04-19 2:13PM EDT | 2024-05-17 | 1.77 | 1.70 | 1.79 | -0.48 | -21.33% | 559 | 4,165 | 30.47% |
| MSFT240524C00445000 | 2024-04-19 1:26PM EDT | 2024-05-24 | 2.13 | 2.25 | 2.41 | -0.77 | -26.55% | 461 | 134 | 29.79% |
| MSFT240531C00445000 | 2024-04-19 1:43PM EDT | 2024-05-31 | 2.55 | 2.69 | 2.80 | -0.75 | -22.73% | 15 | 65 | 28.53% |
| MSFT240621C00445000 | 2024-04-19 1:31PM EDT | 2024-06-21 | 4.12 | 4.35 | 4.45 | -1.04 | -20.16% | 80 | 2,788 | 27.34% |
| MSFT240719C00445000 | 2024-04-19 1:10PM EDT | 2024-07-19 | 6.29 | 6.55 | 6.75 | -1.41 | -18.31% | 12 | 1,068 | 26.80% |
| MSFT240816C00445000 | 2024-04-19 1:59PM EDT | 2024-08-16 | 10.15 | 10.00 | 10.20 | -1.37 | -11.89% | 506 | 1,242 | 28.16% |
| MSFT240920C00445000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 13.06 | 12.80 | 13.05 | -1.22 | -8.54% | 5 | 557 | 27.96% |
| MSFT241018C00445000 | 2024-04-18 3:24PM EDT | 2024-10-18 | 15.40 | 15.10 | 15.35 | -1.60 | -9.41% | 1 | 112 | 28.01% |
| MSFT241115C00445000 | 2024-04-19 1:09PM EDT | 2024-11-15 | 18.55 | 18.85 | 19.15 | -2.15 | -10.39% | 17 | 194 | 29.50% |
| MSFT241220C00445000 | 2024-04-18 11:13AM EDT | 2024-12-20 | 25.75 | 21.40 | 21.70 | 0.00 | - | 2 | 626 | 29.39% |
| MSFT250117C00445000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 23.71 | 23.50 | 23.85 | -3.58 | -13.12% | 12 | 618 | 29.48% |
| MSFT250620C00445000 | 2024-04-19 10:10AM EDT | 2025-06-20 | 36.50 | 36.05 | 36.95 | -8.70 | -19.25% | 7 | 399 | 31.37% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 48.65 | 49.35 | 0.00 | - | 91 | 2,365 | 32.32% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 50.30 | 51.00 | 0.00 | - | 2 | 563 | 32.39% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 39.36% |
| MSFT261218C00445000 | 2024-04-08 3:35PM EDT | 2026-12-18 | 84.28 | 67.80 | 69.60 | 0.00 | - | 1 | 26 | 33.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00445000 | 2024-04-19 10:15AM EDT | 2024-04-19 | 44.10 | 44.00 | 45.05 | +4.00 | +9.98% | 1 | 4 | 0.00% |
| MSFT240426P00445000 | 2024-04-19 1:06PM EDT | 2024-04-26 | 45.60 | 44.00 | 45.30 | +8.50 | +22.91% | 6 | 56 | 0.00% |
| MSFT240503P00445000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 37.55 | 44.10 | 44.85 | 0.00 | - | 1 | 32 | 0.00% |
| MSFT240510P00445000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 31.00 | 44.45 | 45.25 | 0.00 | - | 20 | 11 | 0.00% |
| MSFT240517P00445000 | 2024-04-16 9:42AM EDT | 2024-05-17 | 32.87 | 45.00 | 45.85 | 0.00 | - | 1 | 554 | 19.04% |
| MSFT240621P00445000 | 2024-04-17 1:23PM EDT | 2024-06-21 | 37.11 | 46.50 | 47.10 | 0.00 | - | 10 | 74 | 19.35% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 46.95 | 48.00 | 0.00 | - | 10 | 229 | 18.47% |
| MSFT240816P00445000 | 2024-04-12 10:37AM EDT | 2024-08-16 | 35.30 | 49.10 | 50.00 | 0.00 | - | 5 | 232 | 19.79% |
| MSFT240920P00445000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 47.35 | 50.00 | 51.15 | 0.00 | - | 1 | 68 | 19.02% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 51.40 | 52.05 | 0.00 | - | 1 | 3 | 18.59% |
| MSFT241115P00445000 | 2024-04-11 3:34PM EDT | 2024-11-15 | 35.95 | 53.30 | 54.35 | 0.00 | - | 7 | 130 | 19.74% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 54.20 | 55.25 | 0.00 | - | 9 | 122 | 19.12% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 54.60 | 56.40 | 0.00 | - | 1 | 84 | 19.11% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 60.80 | 61.75 | 0.00 | - | 5 | 284 | 18.81% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 11.06% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 66.00 | 67.70 | 0.00 | - | 81 | 84 | 18.45% |
| MSFT260618P00445000 | 2024-02-01 3:12PM EDT | 2026-06-18 | 68.75 | 60.70 | 63.95 | 0.00 | - | - | 11 | 14.87% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 15.87% |
© 2024 Yahoo. All rights reserved.