Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 112.95 | 114.80 | 0.00 | - | 1 | 1 | 169.53% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 111.46 | 112.00 | 114.80 | -8.78 | -7.30% | 2 | 2 | 80.08% |
| MSFT240517C00280000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 128.40 | 113.35 | 115.60 | 0.00 | - | 4 | 23 | 75.02% |
| MSFT240621C00280000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 116.30 | 115.15 | 116.95 | -13.20 | -10.19% | 4 | 2,405 | 51.17% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 116.65 | 118.15 | 0.00 | - | 2 | 48 | 52.20% |
| MSFT240816C00280000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 117.03 | 118.20 | 120.15 | -34.17 | -22.60% | 3 | 24 | 51.44% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 119.70 | 121.20 | 0.00 | - | 2 | 82 | 47.46% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 55.10% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 123.25 | 124.35 | 0.00 | - | 1 | 3 | 46.09% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 124.05 | 125.70 | 0.00 | - | 2 | 319 | 44.64% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 124.55 | 125.90 | 127.15 | -7.70 | -5.82% | 2 | 1,005 | 44.23% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 128.75 | 131.15 | 0.00 | - | 1 | 6 | 44.46% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 160.43 | 133.20 | 136.05 | 0.00 | - | 1 | 193 | 44.10% |
| MSFT250919C00280000 | 2024-04-25 11:15AM EDT | 2025-09-19 | 137.00 | 135.95 | 139.25 | -15.25 | -10.02% | 1 | 0 | 42.68% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 141.30 | 142.90 | 0.00 | - | 7 | 703 | 42.08% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 142.35 | 143.90 | 0.00 | - | 4 | 42 | 41.86% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 147.80 | 149.75 | 0.00 | - | 2 | 2 | 41.30% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 153.35 | 157.30 | 0.00 | - | 2 | 14 | 41.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-25 11:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 704 | 150.00% |
| MSFT240503P00280000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 0.08 | 0.01 | 0.08 | +0.03 | +60.00% | 140 | 32 | 81.05% |
| MSFT240510P00280000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.10 | +0.04 | +100.00% | 1 | 4 | 64.65% |
| MSFT240517P00280000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.19 | +0.10 | +166.67% | 102 | 333 | 58.55% |
| MSFT240524P00280000 | 2024-04-25 12:10PM EDT | 2024-05-24 | 0.29 | 0.15 | 0.29 | -0.01 | -3.33% | 13 | 3 | 53.42% |
| MSFT240531P00280000 | 2024-04-25 11:47AM EDT | 2024-05-31 | 0.34 | 0.21 | 0.33 | +0.19 | +126.67% | 15 | 2 | 50.93% |
| MSFT240621P00280000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 0.49 | 0.46 | 0.51 | +0.18 | +58.06% | 20 | 4,973 | 43.46% |
| MSFT240719P00280000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 0.74 | 0.67 | 0.76 | +0.22 | +42.31% | 10 | 200 | 38.14% |
| MSFT240816P00280000 | 2024-04-25 11:58AM EDT | 2024-08-16 | 1.32 | 1.25 | 1.34 | +0.43 | +48.31% | 27 | 140 | 36.80% |
| MSFT240920P00280000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 1.72 | 1.60 | 1.76 | +0.06 | +3.61% | 21 | 3,008 | 34.06% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.98 | 2.17 | 0.00 | - | 1 | 35 | 32.72% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 2.83 | 2.97 | 0.00 | - | 6 | 82 | 32.73% |
| MSFT241220P00280000 | 2024-04-25 11:35AM EDT | 2024-12-20 | 3.30 | 3.35 | 3.45 | +0.64 | +24.06% | 16 | 911 | 31.40% |
| MSFT250117P00280000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 3.80 | 3.70 | 3.80 | +0.75 | +24.59% | 8 | 3,698 | 30.48% |
| MSFT250321P00280000 | 2024-04-25 10:06AM EDT | 2025-03-21 | 5.28 | 4.90 | 5.10 | +1.13 | +27.23% | 2 | 464 | 29.73% |
| MSFT250620P00280000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 6.95 | 6.55 | 6.75 | +1.45 | +26.36% | 12 | 666 | 28.63% |
| MSFT251219P00280000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 9.55 | 9.75 | 10.00 | 0.00 | - | 2 | 519 | 27.27% |
| MSFT260116P00280000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 10.62 | 10.10 | 10.40 | +0.72 | +7.27% | 2 | 144 | 27.03% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 11.70 | 13.15 | 0.00 | - | 14 | 28 | 26.46% |
| MSFT261218P00280000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 12.80 | 14.70 | 15.90 | 0.00 | - | 2 | 46 | 25.70% |
© 2024 Yahoo. All rights reserved.