Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00200000 | 2024-09-10 10:44AM EDT | 2024-09-20 | 214.42 | 208.15 | 210.95 | +18.47 | +9.43% | 33 | 51 | 0.00% |
| MSFT241220C00200000 | 2024-08-12 9:36AM EDT | 2024-12-20 | 210.70 | 215.25 | 218.20 | 0.00 | - | 2 | 957 | 83.52% |
| MSFT250117C00200000 | 2024-09-10 12:12PM EDT | 2025-01-17 | 212.20 | 216.45 | 219.15 | -9.06 | -4.09% | 3 | 661 | 79.66% |
| MSFT250321C00200000 | 2024-09-09 12:12PM EDT | 2025-03-21 | 209.50 | 217.25 | 220.30 | 0.00 | - | 1 | 1 | 68.98% |
| MSFT250620C00200000 | 2024-09-03 3:59PM EDT | 2025-06-20 | 216.40 | 219.30 | 222.15 | 0.00 | - | 2 | 342 | 62.06% |
| MSFT250815C00200000 | 2024-08-23 9:58AM EDT | 2025-08-15 | 226.00 | 220.25 | 223.75 | 0.00 | - | 1 | 4 | 59.49% |
| MSFT250919C00200000 | 2024-09-06 11:58AM EDT | 2025-09-19 | 210.28 | 220.10 | 224.50 | 0.00 | - | 1 | 2 | 57.23% |
| MSFT251219C00200000 | 2024-09-06 9:59AM EDT | 2025-12-19 | 217.32 | 222.00 | 226.40 | 0.00 | - | 10 | 153 | 54.54% |
| MSFT260116C00200000 | 2024-08-21 1:20PM EDT | 2026-01-16 | 235.65 | 223.00 | 227.00 | 0.00 | - | 4 | 140 | 54.21% |
| MSFT260618C00200000 | 2024-09-06 9:56AM EDT | 2026-06-18 | 220.70 | 225.00 | 229.35 | 0.00 | - | 1 | 15 | 50.17% |
| MSFT261218C00200000 | 2024-09-09 3:49PM EDT | 2026-12-18 | 220.00 | 228.00 | 232.50 | 0.00 | - | 1 | 244 | 49.84% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00200000 | 2024-08-28 11:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,588 | 139.84% |
| MSFT241220P00200000 | 2024-09-05 9:33AM EDT | 2024-12-20 | 0.07 | 0.07 | 0.16 | 0.00 | - | 1 | 794 | 53.13% |
| MSFT250117P00200000 | 2024-09-09 2:54PM EDT | 2025-01-17 | 0.18 | 0.06 | 0.24 | 0.00 | - | 16 | 7,050 | 51.17% |
| MSFT250221P00200000 | 2024-09-05 1:29PM EDT | 2025-02-21 | 0.30 | 0.12 | 0.35 | +0.04 | +15.38% | 1 | 31 | 47.58% |
| MSFT250321P00200000 | 2024-09-06 3:26PM EDT | 2025-03-21 | 0.40 | 0.19 | 0.40 | 0.00 | - | 19 | 280 | 44.78% |
| MSFT250620P00200000 | 2024-08-19 2:37PM EDT | 2025-06-20 | 0.59 | 0.49 | 0.68 | 0.00 | - | 7 | 937 | 39.75% |
| MSFT250815P00200000 | 2024-09-06 2:56PM EDT | 2025-08-15 | 0.96 | 0.53 | 1.22 | 0.00 | - | 2 | 19 | 39.87% |
| MSFT250919P00200000 | 2024-09-06 11:56AM EDT | 2025-09-19 | 1.05 | 0.57 | 1.27 | 0.00 | - | 1 | 236 | 38.21% |
| MSFT251219P00200000 | 2024-08-23 3:42PM EDT | 2025-12-19 | 1.23 | 0.74 | 1.65 | 0.00 | - | 7 | 886 | 35.90% |
| MSFT260116P00200000 | 2024-09-10 1:25PM EDT | 2026-01-16 | 1.41 | 1.13 | 1.75 | +0.05 | +3.68% | 3 | 871 | 35.24% |
| MSFT260618P00200000 | 2024-09-03 11:44AM EDT | 2026-06-18 | 1.85 | 1.36 | 3.45 | 0.00 | - | 2 | 78 | 35.29% |
| MSFT261218P00200000 | 2024-08-29 10:03AM EDT | 2026-12-18 | 2.85 | 2.20 | 4.60 | 0.00 | - | 2 | 112 | 33.26% |
© 2024 Yahoo. All rights reserved.