Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927C00370000 | 2024-09-20 3:55PM EDT | 2024-09-27 | 66.30 | 64.75 | 67.80 | +2.35 | +3.67% | 2 | 25 | 74.24% |
| MSFT241004C00370000 | 2024-09-20 11:16AM EDT | 2024-10-04 | 65.35 | 65.15 | 68.30 | -2.75 | -4.04% | 2 | 19 | 57.03% |
| MSFT241011C00370000 | 2024-09-10 9:33AM EDT | 2024-10-11 | 45.80 | 65.80 | 68.80 | 0.00 | - | 1 | 1 | 50.53% |
| MSFT241018C00370000 | 2024-09-20 2:50PM EDT | 2024-10-18 | 67.76 | 65.45 | 69.00 | -2.99 | -4.23% | 7 | 1,395 | 51.93% |
| MSFT241025C00370000 | 2024-09-13 11:57AM EDT | 2024-10-25 | 62.85 | 66.80 | 70.00 | 0.00 | - | 4 | 6 | 50.10% |
| MSFT241115C00370000 | 2024-09-19 3:55PM EDT | 2024-11-15 | 72.84 | 68.20 | 70.40 | 0.00 | - | 1 | 374 | 40.69% |
| MSFT241220C00370000 | 2024-09-20 2:21PM EDT | 2024-12-20 | 73.50 | 70.75 | 72.85 | -1.90 | -2.52% | 16 | 992 | 36.74% |
| MSFT250117C00370000 | 2024-09-20 3:26PM EDT | 2025-01-17 | 75.61 | 74.15 | 75.30 | -2.89 | -3.68% | 1 | 1,483 | 35.95% |
| MSFT250221C00370000 | 2024-09-20 2:03PM EDT | 2025-02-21 | 78.32 | 77.25 | 78.35 | +19.80 | +33.83% | 19 | 24 | 35.50% |
| MSFT250321C00370000 | 2024-09-20 1:40PM EDT | 2025-03-21 | 81.13 | 79.00 | 80.05 | -1.63 | -1.97% | 1 | 106 | 34.56% |
| MSFT250417C00370000 | 2024-09-19 2:16PM EDT | 2025-04-17 | 84.40 | 81.05 | 83.15 | 0.00 | - | 1 | 17 | 35.41% |
| MSFT250620C00370000 | 2024-09-20 10:42AM EDT | 2025-06-20 | 86.38 | 84.30 | 86.90 | -3.37 | -3.75% | 1 | 702 | 34.21% |
| MSFT250815C00370000 | 2024-09-16 1:32PM EDT | 2025-08-15 | 87.75 | 87.50 | 91.90 | 0.00 | - | 1 | 32 | 34.97% |
| MSFT250919C00370000 | 2024-09-19 9:53AM EDT | 2025-09-19 | 92.70 | 91.05 | 93.30 | -1.60 | -1.70% | 1 | 140 | 34.24% |
| MSFT251219C00370000 | 2024-09-19 12:35PM EDT | 2025-12-19 | 100.79 | 96.10 | 99.60 | 0.00 | - | 2 | 530 | 34.58% |
| MSFT260116C00370000 | 2024-09-19 9:41AM EDT | 2026-01-16 | 104.55 | 98.00 | 100.25 | 0.00 | - | 1 | 400 | 33.96% |
| MSFT260618C00370000 | 2024-09-18 2:30PM EDT | 2026-06-18 | 108.68 | 105.50 | 110.50 | 0.00 | - | 1 | 57 | 34.93% |
| MSFT261218C00370000 | 2024-09-13 11:23AM EDT | 2026-12-18 | 114.00 | 115.50 | 120.00 | 0.00 | - | 1 | 1,393 | 35.09% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927P00370000 | 2024-09-20 3:17PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 63 | 897 | 45.51% |
| MSFT241004P00370000 | 2024-09-20 3:33PM EDT | 2024-10-04 | 0.11 | 0.09 | 0.12 | 0.00 | - | 8 | 238 | 36.77% |
| MSFT241011P00370000 | 2024-09-20 2:43PM EDT | 2024-10-11 | 0.17 | 0.16 | 0.21 | -0.02 | -10.53% | 11 | 140 | 32.47% |
| MSFT241018P00370000 | 2024-09-20 3:43PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.33 | -0.05 | -15.15% | 142 | 3,811 | 30.18% |
| MSFT241025P00370000 | 2024-09-20 2:09PM EDT | 2024-10-25 | 0.60 | 0.26 | 0.90 | -0.01 | -1.64% | 3 | 491 | 32.45% |
| MSFT241101P00370000 | 2024-09-20 11:56AM EDT | 2024-11-01 | 1.06 | 0.90 | 1.13 | -0.01 | -0.93% | 3 | 61 | 31.09% |
| MSFT241115P00370000 | 2024-09-20 2:34PM EDT | 2024-11-15 | 1.60 | 1.55 | 1.66 | +0.07 | +4.58% | 47 | 4,562 | 29.43% |
| MSFT241220P00370000 | 2024-09-20 3:44PM EDT | 2024-12-20 | 2.70 | 2.42 | 3.60 | -0.01 | -0.37% | 54 | 1,397 | 28.50% |
| MSFT250117P00370000 | 2024-09-20 11:57AM EDT | 2025-01-17 | 3.82 | 3.75 | 3.95 | +0.18 | +4.95% | 1 | 3,344 | 25.65% |
| MSFT250221P00370000 | 2024-09-20 11:24AM EDT | 2025-02-21 | 5.75 | 4.55 | 6.80 | +0.30 | +5.50% | 4 | 537 | 27.13% |
| MSFT250321P00370000 | 2024-09-20 3:13PM EDT | 2025-03-21 | 6.59 | 6.50 | 6.70 | +0.19 | +2.97% | 24 | 2,686 | 24.82% |
| MSFT250417P00370000 | 2024-09-20 3:05PM EDT | 2025-04-17 | 7.40 | 7.35 | 7.95 | +0.31 | +4.37% | 3 | 262 | 24.71% |
| MSFT250620P00370000 | 2024-09-19 1:04PM EDT | 2025-06-20 | 9.70 | 8.90 | 10.40 | 0.00 | - | 39 | 1,864 | 24.12% |
| MSFT250815P00370000 | 2024-09-16 12:03PM EDT | 2025-08-15 | 13.85 | 11.75 | 13.70 | 0.00 | - | 2 | 52 | 24.83% |
| MSFT250919P00370000 | 2024-09-20 10:31AM EDT | 2025-09-19 | 13.20 | 11.30 | 14.95 | +0.08 | +0.61% | 2 | 877 | 24.59% |
| MSFT251219P00370000 | 2024-09-19 3:23PM EDT | 2025-12-19 | 16.50 | 16.00 | 17.45 | 0.00 | - | 2 | 210 | 23.73% |
| MSFT260116P00370000 | 2024-09-20 3:14PM EDT | 2026-01-16 | 17.40 | 16.85 | 18.15 | +0.15 | +0.87% | 3 | 1,867 | 23.49% |
| MSFT260618P00370000 | 2024-08-14 2:28PM EDT | 2026-06-18 | 28.00 | 23.65 | 25.85 | 0.00 | - | 8 | 33 | 24.75% |
| MSFT261218P00370000 | 2024-09-18 2:22PM EDT | 2026-12-18 | 29.45 | 26.75 | 29.40 | 0.00 | - | 2 | 213 | 23.50% |
© 2024 Yahoo. All rights reserved.