Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00235000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 190.24 | 183.65 | 186.45 | 0.00 | - | 1 | 87 | 74.32% |
| MSFT250117C00235000 | 2024-07-22 10:16AM EDT | 2025-01-17 | 214.17 | 193.00 | 194.50 | 0.00 | - | 2 | 277 | 100.30% |
| MSFT250417C00235000 | 2024-09-23 11:55AM EDT | 2025-04-17 | 206.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00235000 | 2024-09-12 10:44AM EDT | 2025-06-20 | 194.50 | 186.35 | 190.25 | 0.00 | - | 8 | 170 | 54.50% |
| MSFT251219C00235000 | 2024-10-11 12:01PM EDT | 2025-12-19 | 192.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00235000 | 2024-09-18 12:00PM EDT | 2026-01-16 | 208.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00235000 | 2024-09-17 10:16AM EDT | 2026-06-18 | 217.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00235000 | 2024-08-13 10:19AM EDT | 2026-12-18 | 198.85 | 211.00 | 215.40 | 0.00 | - | 2 | 6 | 51.49% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00235000 | 2024-09-05 3:15PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 209.38% |
| MSFT241220P00235000 | 2024-10-07 3:31PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250117P00235000 | 2024-10-15 2:40PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250417P00235000 | 2024-10-04 2:26PM EDT | 2025-04-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00235000 | 2024-09-17 10:16AM EDT | 2025-06-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250815P00235000 | 2024-08-23 2:56PM EDT | 2025-08-15 | 1.60 | 0.72 | 1.37 | 0.00 | - | 2 | 7 | 34.92% |
| MSFT251219P00235000 | 2024-09-26 1:13PM EDT | 2025-12-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT260116P00235000 | 2024-09-16 11:27AM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| MSFT260618P00235000 | 2024-09-26 11:21AM EDT | 2026-06-18 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00235000 | 2024-10-11 11:42AM EDT | 2026-12-18 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.