Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:305.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 93.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240517C00305000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 87.57 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 0.00% |
| MSFT240621C00305000 | 2024-04-25 10:56AM EDT | 2024-06-21 | 89.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,232 | 0.00% |
| MSFT240719C00305000 | 2024-04-24 11:13AM EDT | 2024-07-19 | 108.19 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| MSFT240816C00305000 | 2024-04-24 11:13AM EDT | 2024-08-16 | 109.88 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 110.15 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 0.00% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT241220C00305000 | 2024-04-25 1:29PM EDT | 2024-12-20 | 104.98 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 0.00% |
| MSFT250117C00305000 | 2024-04-25 2:21PM EDT | 2025-01-17 | 110.50 | 0.00 | 0.00 | 0.00 | - | 2 | 955 | 0.00% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 50.01% |
| MSFT251219C00305000 | 2024-04-25 3:27PM EDT | 2025-12-19 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| MSFT260116C00305000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 146.70 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| MSFT261218C00305000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 142.57 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00305000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,486 | 1,234 | 50.00% |
| MSFT240503P00305000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 54 | 39 | 50.00% |
| MSFT240510P00305000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 60 | 25.00% |
| MSFT240517P00305000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 167 | 560 | 25.00% |
| MSFT240524P00305000 | 2024-04-25 2:02PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 41 | 35 | 25.00% |
| MSFT240621P00305000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 19 | 3,609 | 12.50% |
| MSFT240719P00305000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 18 | 172 | 12.50% |
| MSFT240816P00305000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 12.50% |
| MSFT240920P00305000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 1,313 | 12.50% |
| MSFT241018P00305000 | 2024-04-25 1:07PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| MSFT241115P00305000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 29 | 84 | 6.25% |
| MSFT241220P00305000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 6.25% |
| MSFT250117P00305000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 247 | 3,233 | 6.25% |
| MSFT250620P00305000 | 2024-04-23 3:14PM EDT | 2025-06-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 6.25% |
| MSFT260116P00305000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 3.13% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
© 2024 Yahoo. All rights reserved.