Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00465000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 791 | 558 | 47.66% |
| MSFT240503C00465000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.24 | 0.18 | 0.23 | -0.08 | -25.00% | 17 | 1,008 | 37.84% |
| MSFT240510C00465000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.33 | 0.28 | 0.40 | -0.37 | -52.86% | 36 | 92 | 33.77% |
| MSFT240517C00465000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.52 | 0.48 | 0.56 | -0.17 | -24.64% | 194 | 4,441 | 31.04% |
| MSFT240524C00465000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 0.73 | 0.68 | 0.87 | -0.33 | -31.13% | 17 | 83 | 30.24% |
| MSFT240621C00465000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 1.83 | 1.81 | 1.92 | -0.64 | -25.91% | 146 | 1,866 | 26.98% |
| MSFT240719C00465000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.30 | -1.25 | -28.74% | 24 | 1,104 | 26.03% |
| MSFT240920C00465000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 7.80 | 7.55 | 7.90 | -1.15 | -12.85% | 25 | 417 | 26.89% |
| MSFT241018C00465000 | 2024-04-17 1:22PM EDT | 2024-10-18 | 10.90 | 9.55 | 9.80 | -3.00 | -21.58% | 1 | 65 | 26.97% |
| MSFT241115C00465000 | 2024-04-19 11:52AM EDT | 2024-11-15 | 13.27 | 12.55 | 12.95 | -2.46 | -15.64% | 20 | 137 | 28.33% |
| MSFT250117C00465000 | 2024-04-19 2:45PM EDT | 2025-01-17 | 16.95 | 16.60 | 17.10 | -2.01 | -10.60% | 1 | 661 | 28.35% |
| MSFT250620C00465000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 28.72 | 27.25 | 28.90 | -3.82 | -11.74% | 14 | 190 | 30.09% |
| MSFT251219C00465000 | 2024-04-03 11:01AM EDT | 2025-12-19 | 51.17 | 39.00 | 41.30 | 0.00 | - | 1 | 179 | 31.40% |
| MSFT260116C00465000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 43.25 | 41.50 | 43.25 | -11.90 | -21.58% | 4 | 187 | 31.64% |
| MSFT260618C00465000 | 2024-04-19 3:37PM EDT | 2026-06-18 | 51.80 | 50.25 | 52.15 | -12.20 | -19.06% | 5 | 16 | 32.23% |
| MSFT261218C00465000 | 2024-04-18 1:48PM EDT | 2026-12-18 | 64.45 | 58.70 | 62.50 | 0.00 | - | 7 | 131 | 33.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 40.21 | 64.70 | 67.95 | 0.00 | - | 1 | 0 | 58.37% |
| MSFT240517P00465000 | 2024-04-18 11:07AM EDT | 2024-05-17 | 54.61 | 64.65 | 67.90 | 0.00 | - | 1 | 512 | 41.03% |
| MSFT240621P00465000 | 2024-04-19 12:35PM EDT | 2024-06-21 | 66.80 | 65.60 | 67.00 | +27.30 | +69.11% | 1 | 98 | 23.82% |
| MSFT240719P00465000 | 2024-04-02 10:02AM EDT | 2024-07-19 | 48.25 | 65.90 | 68.55 | 0.00 | - | 5 | 36 | 24.53% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 56.90 | 67.45 | 69.00 | 0.00 | - | 5 | 1 | 19.72% |
| MSFT241018P00465000 | 2024-03-08 12:22PM EDT | 2024-10-18 | 61.50 | 48.05 | 49.40 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT250117P00465000 | 2024-04-03 12:29PM EDT | 2025-01-17 | 69.20 | 69.80 | 72.75 | +15.28 | +28.34% | 10 | 16 | 19.19% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 0.00% |
| MSFT260116P00465000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 71.17 | 79.25 | 83.00 | 0.00 | - | 31 | 36 | 18.61% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 82.20 | 86.50 | 0.00 | - | 6 | 6 | 18.38% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 85.05 | 88.40 | 0.00 | - | 4 | 30 | 17.37% |
© 2024 Yahoo. All rights reserved.