Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00310000 | 2024-09-12 2:36PM EDT | 2024-09-20 | 117.54 | 120.55 | 121.25 | 0.00 | - | 3 | 82 | 110.16% |
| MSFT240927C00310000 | 2024-09-06 12:37PM EDT | 2024-09-27 | 93.76 | 120.05 | 122.70 | 0.00 | - | 7 | 7 | 90.09% |
| MSFT241018C00310000 | 2024-09-09 3:27PM EDT | 2024-10-18 | 95.85 | 121.55 | 123.70 | 0.00 | - | 1 | 280 | 68.58% |
| MSFT241115C00310000 | 2024-09-11 10:04AM EDT | 2024-11-15 | 109.15 | 123.65 | 124.35 | 0.00 | - | 20 | 119 | 57.69% |
| MSFT241220C00310000 | 2024-09-12 2:24PM EDT | 2024-12-20 | 121.69 | 123.90 | 126.75 | 0.00 | - | 30 | 211 | 50.43% |
| MSFT250117C00310000 | 2024-09-13 3:26PM EDT | 2025-01-17 | 127.19 | 125.55 | 128.45 | +6.69 | +5.55% | 8 | 1,314 | 51.73% |
| MSFT250321C00310000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 107.96 | 128.15 | 131.25 | 0.00 | - | 1 | 22 | 46.81% |
| MSFT250417C00310000 | 2024-09-12 10:41AM EDT | 2025-04-17 | 122.53 | 130.65 | 131.50 | 0.00 | - | 3 | 6 | 44.15% |
| MSFT250620C00310000 | 2024-09-13 10:45AM EDT | 2025-06-20 | 131.93 | 132.45 | 134.30 | +7.23 | +5.80% | 1 | 803 | 42.20% |
| MSFT250815C00310000 | 2024-09-11 9:51AM EDT | 2025-08-15 | 122.95 | 135.80 | 137.80 | 0.00 | - | 1 | 4 | 42.18% |
| MSFT250919C00310000 | 2024-09-13 11:20AM EDT | 2025-09-19 | 135.50 | 136.25 | 138.65 | +4.35 | +3.32% | 1 | 50 | 40.95% |
| MSFT251219C00310000 | 2024-09-05 3:56PM EDT | 2025-12-19 | 122.12 | 140.15 | 142.80 | 0.00 | - | 100 | 321 | 40.15% |
| MSFT260116C00310000 | 2024-09-10 1:20PM EDT | 2026-01-16 | 143.37 | 142.00 | 145.25 | +16.72 | +13.20% | 1 | 189 | 40.91% |
| MSFT260618C00310000 | 2024-09-05 2:20PM EDT | 2026-06-18 | 131.05 | 147.10 | 151.60 | 0.00 | - | 1 | 78 | 39.90% |
| MSFT261218C00310000 | 2024-09-12 2:00PM EDT | 2026-12-18 | 153.55 | 154.65 | 158.75 | 0.00 | - | 1 | 26 | 39.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00310000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.07 | 0.00 | - | 130 | 1,274 | 85.16% |
| MSFT240927P00310000 | 2024-09-10 9:46AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 237 | 61.13% |
| MSFT241004P00310000 | 2024-09-13 11:04AM EDT | 2024-10-04 | 0.04 | 0.00 | 0.22 | -0.10 | -71.43% | 7 | 15 | 55.66% |
| MSFT241018P00310000 | 2024-09-13 10:40AM EDT | 2024-10-18 | 0.10 | 0.03 | 0.23 | -0.02 | -16.67% | 1 | 547 | 47.27% |
| MSFT241115P00310000 | 2024-09-13 1:23PM EDT | 2024-11-15 | 0.46 | 0.41 | 0.47 | -0.06 | -11.54% | 3 | 330 | 39.06% |
| MSFT241220P00310000 | 2024-09-13 1:22PM EDT | 2024-12-20 | 0.82 | 0.78 | 0.85 | -0.10 | -10.87% | 357 | 1,276 | 34.55% |
| MSFT250117P00310000 | 2024-09-11 3:20PM EDT | 2025-01-17 | 1.56 | 1.09 | 1.18 | 0.00 | - | 30 | 2,973 | 32.36% |
| MSFT250221P00310000 | 2024-09-13 2:06PM EDT | 2025-02-21 | 1.79 | 1.78 | 1.87 | -1.14 | -38.91% | 4 | 663 | 31.41% |
| MSFT250321P00310000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 2.18 | 2.13 | 2.27 | -0.30 | -12.10% | 5 | 713 | 30.25% |
| MSFT250417P00310000 | 2024-09-09 3:49PM EDT | 2025-04-17 | 4.40 | 2.49 | 2.63 | 0.00 | - | 1 | 7 | 29.27% |
| MSFT250620P00310000 | 2024-09-13 1:23PM EDT | 2025-06-20 | 3.62 | 3.50 | 3.75 | -0.36 | -9.05% | 58 | 1,430 | 28.05% |
| MSFT250815P00310000 | 2024-09-10 3:53PM EDT | 2025-08-15 | 6.30 | 4.30 | 4.95 | 0.00 | - | 1 | 88 | 27.59% |
| MSFT250919P00310000 | 2024-09-11 2:48PM EDT | 2025-09-19 | 6.20 | 5.00 | 5.45 | 0.00 | - | 1 | 203 | 26.98% |
| MSFT251219P00310000 | 2024-09-03 3:21PM EDT | 2025-12-19 | 9.44 | 7.00 | 7.85 | 0.00 | - | 10 | 723 | 27.02% |
| MSFT260116P00310000 | 2024-08-29 11:08AM EDT | 2026-01-16 | 8.70 | 7.40 | 8.15 | 0.00 | - | 10 | 581 | 26.56% |
| MSFT260618P00310000 | 2024-08-20 2:58PM EDT | 2026-06-18 | 11.85 | 10.65 | 12.35 | 0.00 | - | 1 | 21 | 26.79% |
| MSFT261218P00310000 | 2024-09-11 2:39PM EDT | 2026-12-18 | 16.55 | 14.50 | 17.35 | 0.00 | - | 2 | 54 | 27.02% |
© 2024 Yahoo. All rights reserved.