Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00270000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 171.48 | 163.05 | 166.80 | +10.18 | +6.31% | 1 | 73 | 306.25% |
| MSFT241018C00270000 | 2024-09-13 2:31PM EDT | 2024-10-18 | 161.90 | 164.20 | 168.40 | 0.00 | - | 1 | 63 | 89.11% |
| MSFT241115C00270000 | 2024-09-11 1:32PM EDT | 2024-11-15 | 150.16 | 167.15 | 169.65 | 0.00 | - | 1 | 20 | 79.58% |
| MSFT241220C00270000 | 2024-09-13 3:55PM EDT | 2024-12-20 | 164.50 | 166.20 | 169.85 | 0.00 | - | 1 | 272 | 61.32% |
| MSFT250117C00270000 | 2024-09-06 2:35PM EDT | 2025-01-17 | 137.00 | 167.60 | 171.60 | 0.00 | - | 8 | 1,563 | 59.64% |
| MSFT250221C00270000 | 2024-09-10 3:55PM EDT | 2025-02-21 | 149.93 | 169.00 | 172.90 | 0.00 | - | - | 1 | 56.31% |
| MSFT250321C00270000 | 2024-09-17 9:49AM EDT | 2025-03-21 | 177.58 | 169.60 | 173.50 | +13.54 | +8.25% | 1 | 37 | 53.28% |
| MSFT250620C00270000 | 2024-09-10 3:55PM EDT | 2025-06-20 | 154.00 | 172.45 | 176.60 | 0.00 | - | 2 | 592 | 52.03% |
| MSFT250815C00270000 | 2024-08-21 3:28PM EDT | 2025-08-15 | 167.05 | 174.50 | 178.20 | 0.00 | - | 2 | 2 | 49.58% |
| MSFT250919C00270000 | 2024-09-03 1:27PM EDT | 2025-09-19 | 156.05 | 175.20 | 178.95 | 0.00 | - | 2 | 21 | 48.08% |
| MSFT251219C00270000 | 2024-08-19 2:38PM EDT | 2025-12-19 | 166.45 | 178.00 | 182.50 | 0.00 | - | 1 | 239 | 46.79% |
| MSFT260116C00270000 | 2024-09-17 3:03PM EDT | 2026-01-16 | 180.97 | 179.50 | 184.00 | +7.52 | +4.34% | 1 | 468 | 46.89% |
| MSFT260618C00270000 | 2024-08-12 11:59AM EDT | 2026-06-18 | 163.20 | 173.00 | 177.25 | 0.00 | - | 24 | 11 | 34.81% |
| MSFT261218C00270000 | 2024-08-29 10:13AM EDT | 2026-12-18 | 179.70 | 189.55 | 193.45 | 0.00 | - | 4 | 43 | 42.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00270000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,978 | 156.25% |
| MSFT240927P00270000 | 2024-08-23 3:17PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 85.94% |
| MSFT241018P00270000 | 2024-09-13 12:33PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 748 | 54.30% |
| MSFT241115P00270000 | 2024-09-17 3:53PM EDT | 2024-11-15 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 7 | 102 | 48.24% |
| MSFT241220P00270000 | 2024-09-06 12:31PM EDT | 2024-12-20 | 0.77 | 0.25 | 0.32 | 0.00 | - | 4 | 480 | 42.04% |
| MSFT250117P00270000 | 2024-09-17 11:25AM EDT | 2025-01-17 | 0.42 | 0.39 | 0.47 | -0.05 | -10.64% | 3 | 2,202 | 38.94% |
| MSFT250221P00270000 | 2024-09-11 10:08AM EDT | 2025-02-21 | 1.15 | 0.13 | 0.77 | 0.00 | - | 5 | 28 | 37.02% |
| MSFT250321P00270000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 0.89 | 0.85 | 0.99 | -0.66 | -42.58% | 1 | 327 | 35.56% |
| MSFT250417P00270000 | 2024-08-23 9:52AM EDT | 2025-04-17 | 1.63 | 0.92 | 1.25 | 0.00 | - | 9 | 9 | 34.61% |
| MSFT250620P00270000 | 2024-09-16 12:32PM EDT | 2025-06-20 | 1.70 | 1.55 | 1.74 | 0.00 | - | 1 | 301 | 32.26% |
| MSFT250815P00270000 | 2024-09-11 9:47AM EDT | 2025-08-15 | 2.84 | 2.01 | 3.60 | 0.00 | - | 8 | 25 | 34.37% |
| MSFT250919P00270000 | 2024-09-17 2:40PM EDT | 2025-09-19 | 2.49 | 2.41 | 4.00 | -0.06 | -2.35% | 4 | 227 | 33.52% |
| MSFT251219P00270000 | 2024-09-13 12:06PM EDT | 2025-12-19 | 3.75 | 2.13 | 3.95 | 0.00 | - | 400 | 1,894 | 29.92% |
| MSFT260116P00270000 | 2024-09-16 11:14AM EDT | 2026-01-16 | 4.00 | 2.83 | 4.25 | 0.00 | - | 5 | 2,143 | 29.57% |
| MSFT260618P00270000 | 2024-09-11 2:26PM EDT | 2026-06-18 | 7.30 | 4.95 | 7.25 | 0.00 | - | 10 | 67 | 29.72% |
| MSFT261218P00270000 | 2024-09-06 1:25PM EDT | 2026-12-18 | 11.20 | 7.80 | 9.55 | 0.00 | - | 30 | 77 | 28.46% |
© 2024 Yahoo. All rights reserved.