Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:175.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 2024-09-20 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT241220C00175000 | 2024-07-10 1:05PM EDT | 2024-12-20 | 292.85 | 231.55 | 235.80 | 0.00 | - | 2 | 349 | 0.00% |
| MSFT250117C00175000 | 2024-08-15 2:22PM EDT | 2025-01-17 | 249.12 | 257.10 | 260.00 | 0.00 | - | 5 | 1,028 | 93.29% |
| MSFT250620C00175000 | 2024-09-13 3:50PM EDT | 2025-06-20 | 260.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00175000 | 2024-08-02 9:45AM EDT | 2025-12-19 | 242.68 | 248.50 | 253.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 251.03 | 275.00 | 279.50 | 0.00 | - | - | 30 | 81.17% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00175000 | 2024-08-27 10:07AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT241220P00175000 | 2024-08-13 3:13PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 765 | 59.77% |
| MSFT250117P00175000 | 2024-09-13 1:03PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250620P00175000 | 2024-08-14 11:24AM EDT | 2025-06-20 | 0.60 | 0.20 | 0.36 | 0.00 | - | 1 | 237 | 44.43% |
| MSFT251219P00175000 | 2024-09-11 3:57PM EDT | 2025-12-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT260116P00175000 | 2024-09-13 2:54PM EDT | 2026-01-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.