Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:345.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00345000 | 2024-10-01 10:36AM EDT | 2024-10-11 | 77.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00345000 | 2024-10-04 2:19PM EDT | 2024-10-18 | 73.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241025C00345000 | 2024-09-23 12:07PM EDT | 2024-10-25 | 91.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241101C00345000 | 2024-09-27 10:51AM EDT | 2024-11-01 | 88.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT241108C00345000 | 2024-10-01 10:36AM EDT | 2024-11-08 | 79.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115C00345000 | 2024-10-03 3:17PM EDT | 2024-11-15 | 73.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00345000 | 2024-10-07 1:23PM EDT | 2024-12-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 0.00% |
| MSFT250117C00345000 | 2024-10-07 2:50PM EDT | 2025-01-17 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250221C00345000 | 2024-10-07 1:57PM EDT | 2025-02-21 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250417C00345000 | 2024-10-07 3:04PM EDT | 2025-04-17 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00345000 | 2024-10-04 3:09PM EDT | 2025-06-20 | 90.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250815C00345000 | 2024-09-20 1:04PM EDT | 2025-08-15 | 111.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00345000 | 2024-10-07 3:51PM EDT | 2025-12-19 | 95.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00345000 | 2024-10-07 2:40PM EDT | 2026-01-16 | 98.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00345000 | 2024-10-07 2:42PM EDT | 2026-06-18 | 106.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00345000 | 2024-09-26 1:19PM EDT | 2026-12-18 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00345000 | 2024-10-07 2:45PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| MSFT241018P00345000 | 2024-10-07 2:46PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| MSFT241025P00345000 | 2024-10-07 2:51PM EDT | 2024-10-25 | 0.33 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT241101P00345000 | 2024-10-07 2:46PM EDT | 2024-11-01 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241108P00345000 | 2024-10-07 3:35PM EDT | 2024-11-08 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115P00345000 | 2024-10-07 3:58PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT241220P00345000 | 2024-10-07 3:42PM EDT | 2024-12-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250117P00345000 | 2024-10-07 3:44PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT250221P00345000 | 2024-10-07 3:21PM EDT | 2025-02-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250417P00345000 | 2024-10-03 11:47AM EDT | 2025-04-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00345000 | 2024-10-07 11:56AM EDT | 2025-06-20 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250815P00345000 | 2024-09-17 11:14AM EDT | 2025-08-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00345000 | 2024-09-24 2:39PM EDT | 2025-12-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00345000 | 2024-10-07 12:26PM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00345000 | 2024-09-10 2:47PM EDT | 2026-06-18 | 21.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00345000 | 2024-09-12 1:31PM EDT | 2026-12-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.