Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00500000 | 2024-09-19 2:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,227 | 81.25% |
| MSFT240927C00500000 | 2024-09-19 10:53AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 435 | 30.08% |
| MSFT241004C00500000 | 2024-09-18 11:10AM EDT | 2024-10-04 | 0.05 | 0.01 | 0.06 | 0.00 | - | 92 | 147 | 26.47% |
| MSFT241011C00500000 | 2024-09-19 11:03AM EDT | 2024-10-11 | 0.10 | 0.06 | 0.10 | -0.07 | -41.18% | 1 | 88 | 23.24% |
| MSFT241018C00500000 | 2024-09-19 3:34PM EDT | 2024-10-18 | 0.17 | 0.12 | 0.17 | +0.02 | +13.33% | 121 | 2,919 | 21.78% |
| MSFT241025C00500000 | 2024-09-19 12:51PM EDT | 2024-10-25 | 0.49 | 0.25 | 0.70 | +0.05 | +11.36% | 14 | 4 | 24.79% |
| MSFT241115C00500000 | 2024-09-19 3:20PM EDT | 2024-11-15 | 1.79 | 1.32 | 1.90 | +0.20 | +12.58% | 240 | 1,721 | 24.67% |
| MSFT241220C00500000 | 2024-09-19 3:26PM EDT | 2024-12-20 | 3.63 | 3.40 | 3.70 | +0.28 | +8.36% | 113 | 3,723 | 23.45% |
| MSFT250117C00500000 | 2024-09-19 3:56PM EDT | 2025-01-17 | 5.18 | 4.75 | 5.35 | +0.73 | +16.40% | 555 | 9,824 | 23.20% |
| MSFT250221C00500000 | 2024-09-19 1:59PM EDT | 2025-02-21 | 8.50 | 6.75 | 8.55 | +1.13 | +15.33% | 17 | 366 | 24.36% |
| MSFT250321C00500000 | 2024-09-19 3:58PM EDT | 2025-03-21 | 10.05 | 9.55 | 10.35 | +0.45 | +4.69% | 74 | 2,096 | 24.28% |
| MSFT250417C00500000 | 2024-09-19 3:09PM EDT | 2025-04-17 | 12.05 | 11.50 | 12.65 | +0.75 | +6.64% | 43 | 45 | 24.79% |
| MSFT250620C00500000 | 2024-09-19 11:58AM EDT | 2025-06-20 | 17.20 | 16.80 | 17.50 | +1.20 | +7.50% | 92 | 4,577 | 25.40% |
| MSFT250815C00500000 | 2024-09-18 11:48AM EDT | 2025-08-15 | 19.70 | 21.80 | 23.10 | 0.00 | - | 6 | 65 | 26.84% |
| MSFT250919C00500000 | 2024-09-19 11:42AM EDT | 2025-09-19 | 24.16 | 23.40 | 24.65 | +1.31 | +5.73% | 7 | 1,367 | 26.47% |
| MSFT251219C00500000 | 2024-09-19 2:41PM EDT | 2025-12-19 | 31.05 | 29.60 | 31.90 | +1.98 | +6.81% | 1 | 1,183 | 27.58% |
| MSFT260116C00500000 | 2024-09-19 12:43PM EDT | 2026-01-16 | 32.88 | 31.40 | 33.50 | +1.08 | +3.40% | 20 | 2,637 | 27.59% |
| MSFT260618C00500000 | 2024-09-19 2:04PM EDT | 2026-06-18 | 44.00 | 41.60 | 44.70 | +3.08 | +7.53% | 3 | 520 | 28.99% |
| MSFT261218C00500000 | 2024-09-19 12:48PM EDT | 2026-12-18 | 55.58 | 53.00 | 57.35 | +2.19 | +4.10% | 19 | 4,415 | 30.40% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00500000 | 2024-09-19 3:47PM EDT | 2024-09-20 | 61.00 | 60.45 | 61.95 | -4.02 | -6.18% | 2 | 1 | 146.19% |
| MSFT240927P00500000 | 2024-09-04 3:48PM EDT | 2024-09-27 | 59.74 | 60.60 | 62.60 | -30.31 | -33.66% | 5 | 1 | 59.94% |
| MSFT241018P00500000 | 2024-09-19 9:43AM EDT | 2024-10-18 | 62.40 | 60.60 | 61.80 | -17.40 | -21.80% | 4 | 0 | 25.86% |
| MSFT241115P00500000 | 2024-09-19 3:29PM EDT | 2024-11-15 | 61.00 | 60.50 | 63.30 | -13.20 | -17.79% | 1 | 1 | 24.99% |
| MSFT241220P00500000 | 2024-09-17 1:35PM EDT | 2024-12-20 | 65.38 | 60.70 | 63.55 | 0.00 | - | 1 | 2 | 20.31% |
| MSFT250117P00500000 | 2024-08-16 12:36PM EDT | 2025-01-17 | 80.58 | 69.30 | 70.20 | 0.00 | - | 105 | 0 | 28.15% |
| MSFT250321P00500000 | 2024-09-17 9:38AM EDT | 2025-03-21 | 64.40 | 63.10 | 64.40 | -0.84 | -1.29% | 4 | 8 | 15.78% |
| MSFT250417P00500000 | 2024-09-05 10:45AM EDT | 2025-04-17 | 88.45 | 64.00 | 66.65 | 0.00 | - | 2 | 0 | 17.55% |
| MSFT250620P00500000 | 2024-09-09 3:56PM EDT | 2025-06-20 | 95.79 | 66.40 | 69.10 | 0.00 | - | 1 | 78 | 17.68% |
| MSFT250815P00500000 | 2024-09-09 9:58AM EDT | 2025-08-15 | 94.75 | 68.30 | 71.15 | 0.00 | - | - | 1 | 17.73% |
| MSFT250919P00500000 | 2024-09-18 2:21PM EDT | 2025-09-19 | 73.70 | 68.80 | 71.50 | 0.00 | - | 1 | 38 | 17.11% |
| MSFT251219P00500000 | 2024-09-04 3:52PM EDT | 2025-12-19 | 94.00 | 72.00 | 75.70 | 0.00 | - | 6 | 65 | 17.91% |
| MSFT260116P00500000 | 2024-09-18 10:32AM EDT | 2026-01-16 | 79.35 | 72.15 | 77.00 | 0.00 | - | 21 | 178 | 18.13% |
| MSFT260618P00500000 | 2024-08-30 1:04PM EDT | 2026-06-18 | 94.63 | 77.70 | 82.50 | 0.00 | - | 10 | 69 | 18.46% |
| MSFT261218P00500000 | 2024-09-10 2:47PM EDT | 2026-12-18 | 101.73 | 84.25 | 87.85 | 0.00 | - | 2 | 1,462 | 18.47% |
© 2024 Yahoo. All rights reserved.