Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-09-20 3:35PM EDT | 2024-10-18 | 227.25 | 206.40 | 209.25 | 0.00 | - | 12 | 29 | 183.50% |
| MSFT241115C00210000 | 2024-10-09 1:53PM EDT | 2024-11-15 | 208.35 | 207.35 | 209.25 | +3.10 | +1.51% | 2 | 93 | 106.15% |
| MSFT241220C00210000 | 2024-09-17 9:43AM EDT | 2024-12-20 | 233.00 | 207.80 | 209.60 | 0.00 | - | 1 | 117 | 81.64% |
| MSFT250117C00210000 | 2024-09-20 11:58AM EDT | 2025-01-17 | 229.15 | 208.60 | 211.60 | 0.00 | - | 1 | 700 | 79.99% |
| MSFT250221C00210000 | 2024-08-12 3:53PM EDT | 2025-02-21 | 200.83 | 215.85 | 219.40 | 0.00 | - | - | 1 | 96.44% |
| MSFT250321C00210000 | 2024-08-01 9:33AM EDT | 2025-03-21 | 216.50 | 210.10 | 214.30 | 0.00 | - | 1 | 3 | 71.50% |
| MSFT250417C00210000 | 2024-10-08 3:43PM EDT | 2025-04-17 | 209.55 | 210.60 | 213.85 | 0.00 | - | 1 | 5 | 66.33% |
| MSFT250620C00210000 | 2024-09-19 12:40PM EDT | 2025-06-20 | 235.92 | 211.75 | 215.20 | 0.00 | - | 1 | 74 | 60.83% |
| MSFT250815C00210000 | 2024-09-16 10:25AM EDT | 2025-08-15 | 229.00 | 213.35 | 217.15 | 0.00 | - | 1 | 1 | 59.03% |
| MSFT250919C00210000 | 2024-09-12 3:06PM EDT | 2025-09-19 | 224.70 | 213.65 | 216.90 | 0.00 | - | 1 | 7 | 56.01% |
| MSFT251219C00210000 | 2024-08-01 2:43PM EDT | 2025-12-19 | 216.50 | 216.00 | 220.25 | 0.00 | - | 4 | 55 | 54.57% |
| MSFT260116C00210000 | 2024-07-16 12:17PM EDT | 2026-01-16 | 250.00 | 221.50 | 226.50 | 0.00 | - | 1 | 15 | 61.13% |
| MSFT260618C00210000 | 2024-08-12 12:36PM EDT | 2026-06-18 | 212.75 | 225.50 | 229.50 | 0.00 | - | 2 | 1 | 56.87% |
| MSFT261218C00210000 | 2024-09-18 10:21AM EDT | 2026-12-18 | 239.00 | 222.50 | 227.00 | 0.00 | - | 2 | 50 | 49.47% |
| MSFT270115C00210000 | 2024-10-04 1:37PM EDT | 2027-01-15 | 225.00 | 223.50 | 228.00 | 0.00 | - | 4 | 4 | 49.55% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-09-17 10:15AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 121.88% |
| MSFT241115P00210000 | 2024-10-09 1:26PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 432 | 67.97% |
| MSFT241220P00210000 | 2024-09-27 2:59PM EDT | 2024-12-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 29 | 345 | 52.73% |
| MSFT250117P00210000 | 2024-10-04 12:12PM EDT | 2025-01-17 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 3,541 | 49.51% |
| MSFT250221P00210000 | 2024-10-04 1:38PM EDT | 2025-02-21 | 0.17 | 0.12 | 0.17 | 0.00 | - | 8 | 13 | 45.31% |
| MSFT250321P00210000 | 2024-09-25 2:01PM EDT | 2025-03-21 | 0.19 | 0.18 | 0.25 | 0.00 | - | 1 | 466 | 43.16% |
| MSFT250417P00210000 | 2024-09-23 10:36AM EDT | 2025-04-17 | 0.15 | 0.19 | 0.38 | 0.00 | - | 1 | 35 | 42.24% |
| MSFT250620P00210000 | 2024-09-30 2:21PM EDT | 2025-06-20 | 0.48 | 0.51 | 0.59 | 0.00 | - | 5 | 1,638 | 38.87% |
| MSFT250815P00210000 | 2024-10-07 2:46PM EDT | 2025-08-15 | 0.84 | 0.66 | 0.86 | 0.00 | - | 2 | 144 | 37.27% |
| MSFT250919P00210000 | 2024-10-09 11:27AM EDT | 2025-09-19 | 0.88 | 0.76 | 1.00 | -0.02 | -2.22% | 5 | 955 | 36.19% |
| MSFT251219P00210000 | 2024-10-04 10:35AM EDT | 2025-12-19 | 1.36 | 1.18 | 1.48 | 0.00 | - | 2 | 724 | 34.44% |
| MSFT260116P00210000 | 2024-09-19 12:41PM EDT | 2026-01-16 | 1.41 | 1.31 | 1.63 | 0.00 | - | 1 | 387 | 33.97% |
| MSFT260618P00210000 | 2024-08-05 2:41PM EDT | 2026-06-18 | 4.70 | 1.06 | 3.95 | 0.00 | - | 2 | 9 | 35.31% |
| MSFT261218P00210000 | 2024-09-03 2:46PM EDT | 2026-12-18 | 3.50 | 3.05 | 3.90 | 0.00 | - | 1 | 69 | 30.93% |
© 2024 Yahoo. All rights reserved.