Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:295.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00295000 | 2024-08-05 9:50AM EDT | 2024-09-13 | 103.40 | 113.05 | 114.90 | 0.00 | - | - | 1 | 220.58% |
| MSFT240920C00295000 | 2024-09-06 11:17AM EDT | 2024-09-20 | 108.37 | 108.30 | 109.20 | 0.00 | - | 2 | 181 | 25.00% |
| MSFT241018C00295000 | 2024-09-03 3:49PM EDT | 2024-10-18 | 115.85 | 109.85 | 110.45 | 0.00 | - | 16 | 17 | 53.78% |
| MSFT241115C00295000 | 2024-08-23 11:41AM EDT | 2024-11-15 | 125.75 | 111.55 | 112.30 | 0.00 | - | 1 | 1 | 51.59% |
| MSFT241220C00295000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 112.76 | 112.70 | 113.55 | 0.00 | - | 2 | 118 | 47.33% |
| MSFT250117C00295000 | 2024-08-15 2:12PM EDT | 2025-01-17 | 133.13 | 114.35 | 115.45 | 0.00 | - | 1 | 567 | 46.66% |
| MSFT250620C00295000 | 2024-09-03 1:47PM EDT | 2025-06-20 | 129.00 | 121.05 | 122.65 | 0.00 | - | 2 | 76 | 41.34% |
| MSFT250815C00295000 | 2024-09-04 1:07PM EDT | 2025-08-15 | 130.00 | 123.80 | 125.35 | 0.00 | - | 1 | 1 | 40.70% |
| MSFT251219C00295000 | 2024-09-09 11:08AM EDT | 2025-12-19 | 130.24 | 128.85 | 130.65 | -21.50 | -14.17% | 1 | 226 | 39.39% |
| MSFT260116C00295000 | 2024-08-12 3:50PM EDT | 2026-01-16 | 135.35 | 130.40 | 131.25 | 0.00 | - | 2 | 15 | 38.75% |
| MSFT260618C00295000 | 2024-07-08 1:22PM EDT | 2026-06-18 | 199.22 | 135.00 | 138.65 | 0.00 | - | 2 | 2 | 38.99% |
| MSFT261218C00295000 | 2024-08-28 2:41PM EDT | 2026-12-18 | 150.22 | 142.30 | 145.20 | 0.00 | - | 3 | 12 | 38.29% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00295000 | 2024-09-09 10:18AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 46 | 82.81% |
| MSFT240920P00295000 | 2024-09-06 3:34PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | 0.00 | - | 210 | 911 | 62.11% |
| MSFT240927P00295000 | 2024-09-05 10:11AM EDT | 2024-09-27 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 11 | 50.00% |
| MSFT241018P00295000 | 2024-09-06 2:44PM EDT | 2024-10-18 | 0.23 | 0.15 | 0.21 | 0.00 | - | 19 | 583 | 42.43% |
| MSFT241115P00295000 | 2024-09-06 11:48AM EDT | 2024-11-15 | 0.82 | 0.64 | 0.72 | 0.00 | - | 79 | 79 | 39.28% |
| MSFT241220P00295000 | 2024-09-06 1:44PM EDT | 2024-12-20 | 1.44 | 1.16 | 1.27 | 0.00 | - | 56 | 711 | 35.46% |
| MSFT250117P00295000 | 2024-09-09 12:59PM EDT | 2025-01-17 | 1.57 | 1.60 | 1.70 | -0.29 | -15.59% | 12 | 1,823 | 33.40% |
| MSFT250620P00295000 | 2024-08-28 11:19AM EDT | 2025-06-20 | 4.10 | 4.35 | 4.55 | 0.00 | - | 13 | 479 | 28.83% |
| MSFT250815P00295000 | 2024-08-23 12:42PM EDT | 2025-08-15 | 5.00 | 5.45 | 5.60 | 0.00 | - | 1 | 16 | 27.99% |
| MSFT251219P00295000 | 2024-08-29 1:26PM EDT | 2025-12-19 | 6.50 | 8.10 | 8.50 | 0.00 | - | 300 | 584 | 27.32% |
| MSFT260116P00295000 | 2024-09-09 1:32PM EDT | 2026-01-16 | 8.90 | 8.75 | 9.00 | +2.50 | +39.06% | 4 | 86 | 27.06% |
| MSFT260618P00295000 | 2024-09-03 11:43AM EDT | 2026-06-18 | 10.70 | 11.75 | 12.60 | 0.00 | - | 1 | 158 | 26.75% |
| MSFT261218P00295000 | 2024-08-29 1:44PM EDT | 2026-12-18 | 13.22 | 15.45 | 16.65 | 0.00 | - | 1 | 46 | 26.44% |
© 2024 Yahoo. All rights reserved.