Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 83.86% |
| MSFT250117C00205000 | 2024-06-12 2:40PM EDT | 2025-01-17 | 240.50 | 251.35 | 255.00 | 0.00 | - | 32 | 176 | 196.03% |
| MSFT250620C00205000 | 2024-08-06 2:29PM EDT | 2025-06-20 | 207.25 | 207.70 | 211.70 | 0.00 | - | 1 | 48 | 40.06% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 236.50 | 240.85 | 0.00 | - | 1 | 29 | 78.52% |
| MSFT260116C00205000 | 2024-09-04 1:10PM EDT | 2026-01-16 | 215.50 | 219.00 | 223.15 | 0.00 | - | 1 | 848 | 53.07% |
| MSFT260618C00205000 | 2024-08-12 12:14PM EDT | 2026-06-18 | 218.40 | 229.50 | 234.00 | 0.00 | - | - | 1 | 58.86% |
| MSFT261218C00205000 | 2024-09-17 12:12PM EDT | 2026-12-18 | 246.25 | 225.50 | 230.00 | 0.00 | - | 1 | 8 | 50.03% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00205000 | 2024-09-30 12:48PM EDT | 2024-12-20 | 0.03 | 0.03 | 0.11 | 0.00 | - | 12 | 629 | 56.64% |
| MSFT250117P00205000 | 2024-09-19 11:36AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.16 | 0.00 | - | 25 | 956 | 52.88% |
| MSFT250620P00205000 | 2024-09-24 2:46PM EDT | 2025-06-20 | 0.44 | 0.34 | 0.58 | 0.00 | - | 5 | 148 | 39.62% |
| MSFT251219P00205000 | 2024-09-27 12:08PM EDT | 2025-12-19 | 1.08 | 0.97 | 1.55 | 0.00 | - | 1 | 268 | 35.55% |
| MSFT260116P00205000 | 2024-09-16 11:18AM EDT | 2026-01-16 | 1.27 | 1.08 | 1.71 | 0.00 | - | 93 | 199 | 35.10% |
| MSFT260618P00205000 | 2024-09-26 3:52PM EDT | 2026-06-18 | 1.75 | 0.60 | 3.40 | 0.00 | - | 1 | 31 | 34.97% |
| MSFT261218P00205000 | 2024-09-25 3:50PM EDT | 2026-12-18 | 2.76 | 1.75 | 4.45 | 0.00 | - | 10 | 53 | 32.68% |
© 2024 Yahoo. All rights reserved.