Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:195.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00195000 | 2024-08-21 10:48AM EDT | 2024-09-20 | 231.15 | 234.05 | 234.70 | 0.00 | - | 1 | 250 | 249.02% |
| MSFT241220C00195000 | 2024-08-23 11:59AM EDT | 2024-12-20 | 223.02 | 236.05 | 236.85 | 0.00 | - | 2 | 81 | 90.98% |
| MSFT250117C00195000 | 2024-08-13 12:12PM EDT | 2025-01-17 | 222.02 | 233.00 | 237.00 | 0.00 | - | 1 | 839 | 69.65% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 0.00% |
| MSFT251219C00195000 | 2024-07-15 2:15PM EDT | 2025-12-19 | 267.28 | 229.50 | 234.00 | 0.00 | - | 1 | 16 | 28.57% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT260618C00195000 | 2024-08-20 3:53PM EDT | 2026-06-18 | 244.00 | 244.05 | 248.45 | 0.00 | - | 2 | 3 | 52.41% |
| MSFT261218C00195000 | 2024-08-13 2:41PM EDT | 2026-12-18 | 236.45 | 245.00 | 249.50 | 0.00 | - | 18 | 19 | 49.86% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00195000 | 2024-08-06 11:02AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2,465 | 168.75% |
| MSFT241220P00195000 | 2024-08-07 10:47AM EDT | 2024-12-20 | 0.27 | 0.05 | 0.16 | 0.00 | - | 34 | 418 | 57.03% |
| MSFT250117P00195000 | 2024-09-12 3:45PM EDT | 2025-01-17 | 0.10 | 0.06 | 0.13 | 0.00 | - | 1 | 2,174 | 51.47% |
| MSFT250620P00195000 | 2024-09-12 1:53PM EDT | 2025-06-20 | 0.43 | 0.36 | 0.51 | 0.00 | - | 4 | 185 | 40.94% |
| MSFT251219P00195000 | 2024-09-13 10:18AM EDT | 2025-12-19 | 1.23 | 0.39 | 2.44 | +0.23 | +23.00% | 3 | 713 | 41.28% |
| MSFT260116P00195000 | 2024-08-28 10:21AM EDT | 2026-01-16 | 1.33 | 0.79 | 2.00 | -0.37 | -21.76% | 1 | 778 | 38.59% |
| MSFT260618P00195000 | 2024-08-22 3:35PM EDT | 2026-06-18 | 1.82 | 0.50 | 3.25 | 0.00 | - | 2 | 27 | 37.11% |
| MSFT261218P00195000 | 2024-08-12 11:28AM EDT | 2026-12-18 | 3.75 | 1.20 | 4.15 | 0.00 | - | 4 | 59 | 34.55% |
© 2024 Yahoo. All rights reserved.