Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:480.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00480000 | 2024-04-19 2:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 11,936 | 109.38% |
| MSFT240426C00480000 | 2024-04-19 2:48PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 18 | 668 | 48.24% |
| MSFT240503C00480000 | 2024-04-19 9:49AM EDT | 2024-05-03 | 0.14 | 0.06 | 0.11 | +0.01 | +7.69% | 20 | 990 | 38.67% |
| MSFT240510C00480000 | 2024-04-19 1:23PM EDT | 2024-05-10 | 0.20 | 0.12 | 0.19 | 0.00 | - | 6 | 749 | 34.38% |
| MSFT240517C00480000 | 2024-04-19 2:20PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.26 | -0.05 | -17.24% | 504 | 2,314 | 31.30% |
| MSFT240524C00480000 | 2024-04-19 2:14PM EDT | 2024-05-24 | 0.37 | 0.29 | 0.43 | -0.34 | -47.89% | 1 | 12 | 30.42% |
| MSFT240621C00480000 | 2024-04-19 3:15PM EDT | 2024-06-21 | 1.07 | 1.04 | 1.11 | -0.13 | -10.83% | 13,346 | 4,908 | 27.17% |
| MSFT240719C00480000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 1.90 | 1.90 | 1.98 | -0.35 | -15.56% | 95 | 3,088 | 25.79% |
| MSFT240816C00480000 | 2024-04-19 2:58PM EDT | 2024-08-16 | 3.86 | 3.70 | 3.90 | -0.44 | -10.23% | 12 | 16,208 | 27.03% |
| MSFT240920C00480000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 5.46 | 5.40 | 5.60 | -0.74 | -11.94% | 682 | 4,224 | 26.60% |
| MSFT241018C00480000 | 2024-04-19 11:25AM EDT | 2024-10-18 | 7.34 | 6.95 | 7.10 | -1.91 | -20.65% | 738 | 618 | 26.53% |
| MSFT241115C00480000 | 2024-04-19 11:04AM EDT | 2024-11-15 | 9.95 | 9.60 | 9.90 | -2.05 | -17.08% | 3 | 155 | 27.94% |
| MSFT241220C00480000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 11.60 | 11.65 | 11.80 | -2.60 | -18.31% | 9 | 927 | 27.77% |
| MSFT250117C00480000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 13.20 | 13.20 | 13.45 | -1.58 | -10.69% | 38 | 4,879 | 27.81% |
| MSFT250321C00480000 | 2024-04-19 1:42PM EDT | 2025-03-21 | 17.90 | 17.65 | 18.60 | -1.67 | -8.53% | 8 | 302 | 29.05% |
| MSFT250620C00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 24.01 | 22.90 | 25.15 | -2.19 | -8.36% | 52 | 283 | 30.00% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 35.15 | 36.60 | 0.00 | - | 1 | 141 | 30.99% |
| MSFT260116C00480000 | 2024-04-18 3:55PM EDT | 2026-01-16 | 39.46 | 36.90 | 38.15 | 0.00 | - | 6 | 139 | 31.07% |
| MSFT260618C00480000 | 2024-04-17 3:19PM EDT | 2026-06-18 | 51.92 | 44.95 | 46.90 | 0.00 | - | 830 | 659 | 31.71% |
| MSFT261218C00480000 | 2024-04-18 11:29AM EDT | 2026-12-18 | 55.16 | 53.40 | 56.10 | -5.79 | -9.50% | 8 | 2,301 | 32.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 2024-04-19 | 51.21 | 79.65 | 81.45 | 0.00 | - | 100 | 0 | 201.27% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 53.00 | 79.95 | 81.30 | 0.00 | - | 2 | 0 | 68.31% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 80.15 | 82.00 | 0.00 | - | 2 | 0 | 58.06% |
| MSFT240510P00480000 | 2024-04-08 2:06PM EDT | 2024-05-10 | 55.79 | 80.05 | 80.95 | 0.00 | - | 2 | 0 | 35.79% |
| MSFT240517P00480000 | 2024-04-04 2:10PM EDT | 2024-05-17 | 55.00 | 80.20 | 81.25 | 0.00 | - | 6 | 0 | 35.38% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 80.15 | 81.45 | 0.00 | - | 2 | 4 | 25.21% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 79.95 | 81.20 | 0.00 | - | 11 | 50 | 19.59% |
| MSFT240816P00480000 | 2024-03-12 3:44PM EDT | 2024-08-16 | 66.40 | 54.75 | 56.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-01 12:02PM EDT | 2024-09-20 | 59.90 | 81.20 | 81.95 | 0.00 | - | 5 | 22 | 17.96% |
| MSFT241018P00480000 | 2024-03-12 11:12AM EDT | 2024-10-18 | 69.15 | 59.80 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.45 | 83.70 | 0.00 | - | 2 | 5 | 17.59% |
| MSFT250117P00480000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 64.39 | 82.85 | 85.35 | 0.00 | - | 1 | 7 | 18.90% |
| MSFT250321P00480000 | 2024-03-12 12:35PM EDT | 2025-03-21 | 73.40 | 62.15 | 64.50 | 0.00 | - | - | 6 | 0.00% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 87.11 | 86.40 | 88.80 | +7.71 | +9.71% | 1 | 66 | 18.23% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 11.41% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 90.20 | 91.95 | 0.00 | - | 2 | 10 | 16.95% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 7.46% |
© 2024 Yahoo. All rights reserved.