Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 2024-09-20 | 184.60 | 212.60 | 214.65 | 0.00 | - | 2 | 4 | 457.23% |
| MSFT241220C00225000 | 2024-07-01 11:59AM EDT | 2024-12-20 | 232.36 | 195.55 | 199.20 | 0.00 | - | 20 | 95 | 0.00% |
| MSFT250117C00225000 | 2024-09-13 2:59PM EDT | 2025-01-17 | 209.22 | 215.70 | 219.15 | 0.00 | - | 1 | 431 | 75.98% |
| MSFT250620C00225000 | 2024-09-12 10:39AM EDT | 2025-06-20 | 203.65 | 218.95 | 222.70 | 0.00 | - | 6 | 104 | 59.04% |
| MSFT250815C00225000 | 2024-08-19 10:17AM EDT | 2025-08-15 | 204.00 | 214.10 | 217.55 | 0.00 | - | 1 | 2 | 46.25% |
| MSFT251219C00225000 | 2024-08-12 10:41AM EDT | 2025-12-19 | 194.28 | 195.50 | 200.00 | 0.00 | - | 1 | 93 | 0.00% |
| MSFT260116C00225000 | 2024-08-21 2:23PM EDT | 2026-01-16 | 212.30 | 223.00 | 227.45 | 0.00 | - | 2 | 30 | 51.05% |
| MSFT260618C00225000 | 2024-08-13 10:18AM EDT | 2026-06-18 | 202.55 | 215.00 | 219.85 | 0.00 | - | 2 | 7 | 37.26% |
| MSFT261218C00225000 | 2024-08-05 1:54PM EDT | 2026-12-18 | 194.57 | 202.50 | 207.00 | 0.00 | - | 3 | 19 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 2024-09-20 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 300.00% |
| MSFT241220P00225000 | 2024-09-19 12:33PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.52 | -0.10 | -50.00% | 42 | 811 | 55.76% |
| MSFT250117P00225000 | 2024-09-18 2:40PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.18 | 0.00 | - | 3 | 1,832 | 46.78% |
| MSFT250417P00225000 | 2024-08-23 2:42PM EDT | 2025-04-17 | 0.52 | 0.15 | 0.58 | 0.00 | - | 3 | 8 | 41.24% |
| MSFT250620P00225000 | 2024-09-03 9:48AM EDT | 2025-06-20 | 0.82 | 0.49 | 0.72 | 0.00 | - | 1 | 435 | 37.28% |
| MSFT250815P00225000 | 2024-08-23 2:58PM EDT | 2025-08-15 | 1.17 | 0.38 | 2.31 | 0.00 | - | 3 | 50 | 41.55% |
| MSFT251219P00225000 | 2024-09-19 9:48AM EDT | 2025-12-19 | 1.54 | 1.06 | 2.61 | -2.46 | -61.50% | 200 | 536 | 36.24% |
| MSFT260116P00225000 | 2024-09-12 11:31AM EDT | 2026-01-16 | 1.66 | 1.19 | 3.10 | -0.24 | -12.63% | 200 | 457 | 36.46% |
| MSFT260618P00225000 | 2024-09-18 11:54AM EDT | 2026-06-18 | 2.90 | 1.24 | 4.10 | 0.00 | - | 1 | 42 | 33.82% |
| MSFT261218P00225000 | 2024-08-05 2:06PM EDT | 2026-12-18 | 7.50 | 4.55 | 5.65 | 0.00 | - | 4 | 67 | 32.19% |
© 2024 Yahoo. All rights reserved.