Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 2024-04-26 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00315000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 98.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510C00315000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 91.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517C00315000 | 2024-04-23 2:14PM EDT | 2024-05-17 | 94.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240524C00315000 | 2024-04-16 11:29AM EDT | 2024-05-24 | 103.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00315000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 97.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00315000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 90.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00315000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 92.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241115C00315000 | 2024-03-20 1:39PM EDT | 2024-11-15 | 121.04 | 97.85 | 99.15 | 0.00 | - | 4 | 8 | 30.37% |
| MSFT241220C00315000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 100.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00315000 | 2024-04-24 12:59PM EDT | 2025-01-17 | 109.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00315000 | 2024-04-19 1:13PM EDT | 2025-06-20 | 112.32 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 132.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00315000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 137.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00315000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240503P00315000 | 2024-04-23 12:41PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240510P00315000 | 2024-04-24 2:43PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240517P00315000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MSFT240524P00315000 | 2024-04-24 12:14PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00315000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00315000 | 2024-04-24 10:06AM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816P00315000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00315000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018P00315000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00315000 | 2024-04-24 12:28PM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241220P00315000 | 2024-04-22 11:09AM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00315000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MSFT250620P00315000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219P00315000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260116P00315000 | 2024-04-19 1:09PM EDT | 2026-01-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 22.05 | 25.50 | 0.00 | - | 1 | 31 | 26.48% |
© 2024 Yahoo. All rights reserved.