Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00295000 | 2024-09-03 3:50PM EDT | 2024-10-18 | 115.85 | 122.05 | 122.80 | 0.00 | - | 1 | 17 | 132.81% |
| MSFT241115C00295000 | 2024-10-08 10:41AM EDT | 2024-11-15 | 120.85 | 120.95 | 124.30 | 0.00 | - | 3 | 73 | 64.60% |
| MSFT241220C00295000 | 2024-10-07 2:42PM EDT | 2024-12-20 | 119.30 | 122.70 | 124.75 | 0.00 | - | 1 | 217 | 52.33% |
| MSFT250117C00295000 | 2024-10-11 11:56AM EDT | 2025-01-17 | 124.75 | 125.05 | 126.75 | +0.45 | +0.36% | 2 | 571 | 52.05% |
| MSFT250417C00295000 | 2024-10-07 3:44PM EDT | 2025-04-17 | 123.34 | 127.65 | 131.30 | 0.00 | - | 1 | 2 | 47.88% |
| MSFT250620C00295000 | 2024-10-10 10:19AM EDT | 2025-06-20 | 131.15 | 131.25 | 133.20 | 0.00 | - | 1 | 72 | 44.03% |
| MSFT250815C00295000 | 2024-09-10 9:44AM EDT | 2025-08-15 | 135.00 | 133.70 | 135.55 | 0.00 | - | 1 | 1 | 42.65% |
| MSFT251219C00295000 | 2024-09-24 3:09PM EDT | 2025-12-19 | 151.20 | 138.10 | 140.45 | 0.00 | - | 1 | 225 | 40.55% |
| MSFT260116C00295000 | 2024-09-30 11:09AM EDT | 2026-01-16 | 141.06 | 140.75 | 142.00 | -9.00 | -6.00% | 2 | 19 | 40.66% |
| MSFT260618C00295000 | 2024-09-10 9:32AM EDT | 2026-06-18 | 143.45 | 145.65 | 149.50 | 0.00 | - | 2 | 4 | 40.69% |
| MSFT261218C00295000 | 2024-08-28 2:41PM EDT | 2026-12-18 | 150.22 | 162.05 | 165.50 | 0.00 | - | 3 | 12 | 45.29% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00295000 | 2024-10-03 12:31PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 200.00% |
| MSFT241018P00295000 | 2024-10-10 10:43AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 538 | 83.59% |
| MSFT241101P00295000 | 2024-10-11 1:13PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.88 | -0.08 | -72.73% | 1 | 3 | 68.56% |
| MSFT241115P00295000 | 2024-10-08 10:48AM EDT | 2024-11-15 | 0.12 | 0.09 | 0.14 | -0.05 | -29.41% | 20 | 90 | 45.85% |
| MSFT241220P00295000 | 2024-10-10 11:27AM EDT | 2024-12-20 | 0.43 | 0.34 | 0.41 | 0.00 | - | 1 | 721 | 37.74% |
| MSFT250117P00295000 | 2024-10-09 2:15PM EDT | 2025-01-17 | 0.73 | 0.64 | 0.70 | 0.00 | - | 39 | 1,820 | 34.82% |
| MSFT250417P00295000 | 2024-09-27 12:00PM EDT | 2025-04-17 | 1.59 | 1.83 | 2.24 | 0.00 | - | 2 | 2 | 31.58% |
| MSFT250620P00295000 | 2024-10-11 2:17PM EDT | 2025-06-20 | 3.05 | 2.92 | 3.00 | -0.04 | -1.29% | 1 | 1,991 | 29.22% |
| MSFT250815P00295000 | 2024-10-09 1:53PM EDT | 2025-08-15 | 4.00 | 3.80 | 4.00 | 0.00 | - | 1 | 18 | 28.43% |
| MSFT251219P00295000 | 2024-10-10 10:38AM EDT | 2025-12-19 | 6.40 | 6.05 | 6.25 | 0.00 | - | 1 | 594 | 27.16% |
| MSFT260116P00295000 | 2024-10-10 10:52AM EDT | 2026-01-16 | 6.90 | 6.55 | 6.75 | 0.00 | - | 2 | 90 | 26.95% |
| MSFT260618P00295000 | 2024-09-27 3:23PM EDT | 2026-06-18 | 8.20 | 8.90 | 9.70 | 0.00 | - | 1 | 162 | 26.28% |
| MSFT261218P00295000 | 2024-09-16 11:37AM EDT | 2026-12-18 | 12.24 | 11.65 | 15.00 | 0.00 | - | 1 | 47 | 27.10% |
© 2024 Yahoo. All rights reserved.