Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00255000 | 2024-10-03 1:04PM EDT | 2024-10-18 | 160.05 | 161.15 | 162.20 | 0.00 | - | 2 | 3 | 123.24% |
| MSFT241220C00255000 | 2024-09-30 12:12PM EDT | 2024-12-20 | 175.85 | 163.00 | 164.00 | 0.00 | - | 1 | 1,082 | 67.44% |
| MSFT250117C00255000 | 2024-08-26 1:23PM EDT | 2025-01-17 | 164.50 | 178.65 | 182.45 | 0.00 | - | 30 | 550 | 106.01% |
| MSFT250417C00255000 | 2024-09-16 10:42AM EDT | 2025-04-17 | 181.92 | 166.35 | 168.25 | 0.00 | - | 5 | 0 | 53.25% |
| MSFT250620C00255000 | 2024-09-17 9:56AM EDT | 2025-06-20 | 192.86 | 167.50 | 171.30 | 0.00 | - | 5 | 127 | 50.25% |
| MSFT251219C00255000 | 2024-08-12 12:19PM EDT | 2025-12-19 | 169.45 | 181.00 | 185.00 | 0.00 | - | 56 | 108 | 54.26% |
| MSFT260116C00255000 | 2024-08-28 9:48AM EDT | 2026-01-16 | 173.86 | 187.30 | 190.65 | 0.00 | - | 1 | 54 | 58.39% |
| MSFT260618C00255000 | 2024-08-20 12:02PM EDT | 2026-06-18 | 189.00 | 199.50 | 204.45 | 0.00 | - | 2 | 13 | 60.98% |
| MSFT261218C00255000 | 2024-08-27 10:05AM EDT | 2026-12-18 | 185.03 | 196.00 | 200.80 | 0.00 | - | 1 | 15 | 51.16% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00255000 | 2024-08-29 9:48AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 23 | 98.44% |
| MSFT241220P00255000 | 2024-10-01 11:20AM EDT | 2024-12-20 | 0.19 | 0.10 | 0.22 | 0.00 | - | 1 | 551 | 45.51% |
| MSFT250117P00255000 | 2024-10-04 1:40PM EDT | 2025-01-17 | 0.30 | 0.23 | 0.32 | +0.07 | +30.43% | 1 | 1,318 | 40.94% |
| MSFT250417P00255000 | 2024-08-19 10:01AM EDT | 2025-04-17 | 1.19 | 0.65 | 1.01 | 0.00 | - | 5 | 5 | 35.80% |
| MSFT250620P00255000 | 2024-08-29 11:39AM EDT | 2025-06-20 | 1.51 | 1.10 | 1.23 | 0.00 | - | 5 | 614 | 32.17% |
| MSFT251219P00255000 | 2024-09-24 10:50AM EDT | 2025-12-19 | 2.72 | 2.75 | 3.40 | 0.00 | - | 1 | 1,041 | 30.37% |
| MSFT260116P00255000 | 2024-09-19 11:44AM EDT | 2026-01-16 | 1.58 | 3.20 | 3.60 | 0.00 | - | 18 | 696 | 29.85% |
| MSFT260618P00255000 | 2024-08-05 10:51AM EDT | 2026-06-18 | 9.20 | 5.55 | 6.70 | 0.00 | - | 4 | 5 | 30.44% |
| MSFT261218P00255000 | 2024-09-25 3:45PM EDT | 2026-12-18 | 6.57 | 6.70 | 8.90 | 0.00 | - | 10 | 48 | 29.10% |
© 2024 Yahoo. All rights reserved.