Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00170000 | 2024-09-03 9:55AM EDT | 2024-09-20 | 248.00 | 259.45 | 262.15 | 0.00 | - | 1 | 21 | 270.12% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT250117C00170000 | 2024-07-08 12:51PM EDT | 2025-01-17 | 299.37 | 236.85 | 238.20 | 0.00 | - | 1 | 1,356 | 0.00% |
| MSFT250620C00170000 | 2024-08-09 3:25PM EDT | 2025-06-20 | 241.75 | 235.45 | 238.15 | 0.00 | - | 3 | 261 | 0.00% |
| MSFT251219C00170000 | 2024-08-06 2:26PM EDT | 2025-12-19 | 244.00 | 244.00 | 249.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT260116C00170000 | 2024-06-28 3:26PM EDT | 2026-01-16 | 293.13 | 263.00 | 267.50 | 0.00 | - | 1 | 15 | 53.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00170000 | 2024-08-20 11:46AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 241 | 193.75% |
| MSFT241220P00170000 | 2024-08-23 1:13PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.06 | 0.00 | - | 21 | 341 | 59.38% |
| MSFT250117P00170000 | 2024-08-27 2:54PM EDT | 2025-01-17 | 0.09 | 0.01 | 0.08 | 0.00 | - | 30 | 1,652 | 54.30% |
| MSFT250620P00170000 | 2024-08-21 2:17PM EDT | 2025-06-20 | 0.24 | 0.17 | 0.34 | 0.00 | - | 10 | 329 | 45.26% |
| MSFT251219P00170000 | 2024-09-11 3:57PM EDT | 2025-12-19 | 0.70 | 0.14 | 1.79 | 0.00 | - | 3 | 496 | 45.22% |
| MSFT260116P00170000 | 2024-09-11 2:17PM EDT | 2026-01-16 | 0.62 | 0.27 | 1.84 | 0.00 | - | 27 | 477 | 44.13% |
© 2024 Yahoo. All rights reserved.