Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00220000 | 2024-08-23 3:17PM EDT | 2024-10-18 | 197.52 | 215.65 | 218.40 | 0.00 | - | 5 | 5 | 392.37% |
| MSFT241115C00220000 | 2024-09-26 10:24AM EDT | 2024-11-15 | 213.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00220000 | 2024-09-23 11:43AM EDT | 2024-12-20 | 218.58 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| MSFT250117C00220000 | 2024-09-19 11:56AM EDT | 2025-01-17 | 222.48 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 0.00% |
| MSFT250321C00220000 | 2024-09-18 2:01PM EDT | 2025-03-21 | 220.05 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| MSFT250620C00220000 | 2024-09-12 3:49PM EDT | 2025-06-20 | 212.40 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| MSFT250919C00220000 | 2024-07-09 12:42PM EDT | 2025-09-19 | 249.10 | 193.50 | 197.45 | 0.00 | - | 2 | 12 | 35.62% |
| MSFT251219C00220000 | 2024-09-25 9:47AM EDT | 2025-12-19 | 220.08 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MSFT260116C00220000 | 2024-09-26 3:37PM EDT | 2026-01-16 | 221.35 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| MSFT260618C00220000 | 2024-08-23 12:54PM EDT | 2026-06-18 | 210.40 | 227.00 | 231.50 | 0.00 | - | 14 | 113 | 66.25% |
| MSFT261218C00220000 | 2024-10-04 3:55PM EDT | 2026-12-18 | 214.83 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT270115C00220000 | 2024-10-04 3:55PM EDT | 2027-01-15 | 215.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00220000 | 2024-08-27 12:58PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 182 | 103.13% |
| MSFT241115P00220000 | 2024-10-01 11:06AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
| MSFT241220P00220000 | 2024-10-04 3:18PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 717 | 25.00% |
| MSFT250117P00220000 | 2024-09-27 10:05AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3,017 | 25.00% |
| MSFT250221P00220000 | 2024-10-04 12:29PM EDT | 2025-02-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| MSFT250321P00220000 | 2024-10-04 9:56AM EDT | 2025-03-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 25.00% |
| MSFT250417P00220000 | 2024-08-23 2:41PM EDT | 2025-04-17 | 0.45 | 0.18 | 0.55 | 0.00 | - | 3 | 3 | 41.32% |
| MSFT250620P00220000 | 2024-10-04 10:45AM EDT | 2025-06-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 590 | 775 | 12.50% |
| MSFT250815P00220000 | 2024-09-26 3:10PM EDT | 2025-08-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| MSFT250919P00220000 | 2024-10-04 12:04PM EDT | 2025-09-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 12.50% |
| MSFT251219P00220000 | 2024-09-16 11:28AM EDT | 2025-12-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 12.50% |
| MSFT260116P00220000 | 2024-09-19 1:01PM EDT | 2026-01-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| MSFT260618P00220000 | 2024-08-13 10:07AM EDT | 2026-06-18 | 3.95 | 0.87 | 4.25 | 0.00 | - | 1 | 7 | 33.66% |
| MSFT261218P00220000 | 2024-09-16 3:02PM EDT | 2026-12-18 | 4.07 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 6.25% |
| MSFT270115P00220000 | 2024-10-03 2:17PM EDT | 2027-01-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
© 2024 Yahoo. All rights reserved.