Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 131.25% |
| MSFT240426C00500000 | 2024-04-19 1:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 43 | 708 | 51.56% |
| MSFT240503C00500000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.09 | 0.00 | - | 6 | 280 | 45.02% |
| MSFT240510C00500000 | 2024-04-19 3:44PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.13 | -0.08 | -53.33% | 40 | 77 | 38.87% |
| MSFT240517C00500000 | 2024-04-19 12:21PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 131 | 2,660 | 32.81% |
| MSFT240524C00500000 | 2024-04-18 11:24AM EDT | 2024-05-24 | 0.53 | 0.10 | 0.24 | 0.00 | - | 1 | 72 | 32.96% |
| MSFT240621C00500000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.50 | -0.10 | -18.18% | 147 | 5,891 | 27.59% |
| MSFT240719C00500000 | 2024-04-19 2:41PM EDT | 2024-07-19 | 0.90 | 0.82 | 0.93 | -0.09 | -9.09% | 61 | 1,562 | 25.65% |
| MSFT240816C00500000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 2.00 | 1.92 | 2.06 | -0.44 | -18.03% | 42 | 587 | 26.49% |
| MSFT240920C00500000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 3.30 | 3.05 | 3.20 | -0.38 | -10.33% | 1,017 | 3,580 | 25.95% |
| MSFT241018C00500000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 4.20 | 4.15 | 4.35 | -0.80 | -16.00% | 27 | 349 | 25.95% |
| MSFT241115C00500000 | 2024-04-19 3:13PM EDT | 2024-11-15 | 6.55 | 6.25 | 6.55 | -0.92 | -12.32% | 9 | 353 | 27.33% |
| MSFT241220C00500000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 7.99 | 7.90 | 8.30 | -1.16 | -12.68% | 45 | 2,983 | 27.38% |
| MSFT250117C00500000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 9.05 | 9.20 | 9.55 | -1.48 | -14.06% | 364 | 5,061 | 27.26% |
| MSFT250321C00500000 | 2024-04-19 12:46PM EDT | 2025-03-21 | 13.31 | 11.60 | 13.75 | -1.53 | -10.31% | 18 | 204 | 28.25% |
| MSFT250620C00500000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 18.35 | 17.65 | 19.05 | -2.55 | -12.20% | 10 | 893 | 28.81% |
| MSFT250919C00500000 | 2024-04-19 11:14AM EDT | 2025-09-19 | 25.00 | 23.25 | 24.70 | -7.10 | -22.12% | 7 | 47 | 29.56% |
| MSFT251219C00500000 | 2024-04-19 11:08AM EDT | 2025-12-19 | 30.00 | 27.85 | 30.35 | -3.74 | -11.08% | 10 | 1,076 | 30.26% |
| MSFT260116C00500000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 30.95 | 30.00 | 32.00 | -2.38 | -7.14% | 67 | 1,509 | 30.43% |
| MSFT260618C00500000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 39.25 | 37.30 | 40.70 | -3.90 | -9.04% | 6 | 127 | 31.22% |
| MSFT261218C00500000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 48.50 | 47.50 | 49.05 | -3.00 | -5.83% | 37 | 3,248 | 31.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00500000 | 2024-04-15 12:16PM EDT | 2024-04-19 | 77.69 | 99.70 | 103.05 | 0.00 | - | 1 | 0 | 220.41% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 2024-04-26 | 79.10 | 99.70 | 102.90 | 0.00 | - | 1 | 0 | 75.93% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 99.70 | 102.90 | 0.00 | - | 1 | 0 | 61.61% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 99.70 | 102.95 | 0.00 | - | 1 | 0 | 53.97% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 99.70 | 103.00 | 0.00 | - | - | 0 | 48.71% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 100.25 | 101.60 | 0.00 | - | 10 | 1 | 29.42% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 99.45 | 102.90 | 0.00 | - | 60 | 0 | 26.42% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 99.07 | 99.00 | 102.95 | +19.02 | +23.76% | 1 | 26 | 23.39% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 100.60 | 103.40 | 0.00 | - | 1 | 23 | 19.46% |
| MSFT250117P00500000 | 2024-03-22 10:24AM EDT | 2025-01-17 | 76.20 | 100.00 | 103.20 | 0.00 | - | 1 | 80 | 18.09% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 101.40 | 103.30 | 0.00 | - | 10 | 17 | 16.49% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 102.90 | 104.45 | 0.00 | - | 1 | 11 | 16.14% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 16.46% |
| MSFT260116P00500000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 88.06 | 104.90 | 108.25 | 0.00 | - | 2 | 90 | 16.39% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 107.10 | 110.80 | 0.00 | - | 3 | 67 | 16.32% |
| MSFT261218P00500000 | 2024-04-15 11:24AM EDT | 2026-12-18 | 95.50 | 109.00 | 112.35 | 0.00 | - | 600 | 1,392 | 15.54% |
© 2024 Yahoo. All rights reserved.