Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00380000 | 2024-10-07 3:59PM EDT | 2024-10-11 | 29.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-10-07 3:52PM EDT | 2024-10-18 | 31.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241025C00380000 | 2024-10-07 12:53PM EDT | 2024-10-25 | 35.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241101C00380000 | 2024-10-07 2:04PM EDT | 2024-11-01 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241108C00380000 | 2024-10-07 2:40PM EDT | 2024-11-08 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-10-07 2:41PM EDT | 2024-11-15 | 38.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-10-07 2:46PM EDT | 2024-12-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-10-07 2:23PM EDT | 2025-01-17 | 46.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT250221C00380000 | 2024-10-07 2:51PM EDT | 2025-02-21 | 47.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-10-07 2:30PM EDT | 2025-03-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250417C00380000 | 2024-10-07 10:24AM EDT | 2025-04-17 | 57.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-10-07 1:50PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250815C00380000 | 2024-10-07 2:30PM EDT | 2025-08-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-10-07 3:11PM EDT | 2025-09-19 | 65.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-10-03 1:52PM EDT | 2025-12-19 | 75.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-10-07 2:30PM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00380000 | 2024-10-03 3:50PM EDT | 2026-06-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00380000 | 2024-10-04 2:07PM EDT | 2026-12-18 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT270115C00380000 | 2024-10-07 3:41PM EDT | 2027-01-15 | 94.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00380000 | 2024-10-07 3:58PM EDT | 2024-10-11 | 0.24 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| MSFT241018P00380000 | 2024-10-07 3:59PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 12.50% |
| MSFT241025P00380000 | 2024-10-07 3:52PM EDT | 2024-10-25 | 1.88 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MSFT241101P00380000 | 2024-10-07 3:42PM EDT | 2024-11-01 | 3.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSFT241108P00380000 | 2024-10-07 3:59PM EDT | 2024-11-08 | 4.58 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| MSFT241115P00380000 | 2024-10-07 3:57PM EDT | 2024-11-15 | 5.23 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| MSFT241122P00380000 | 2024-10-07 3:53PM EDT | 2024-11-22 | 5.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT241220P00380000 | 2024-10-07 3:55PM EDT | 2024-12-20 | 7.62 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| MSFT250117P00380000 | 2024-10-07 3:59PM EDT | 2025-01-17 | 9.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT250221P00380000 | 2024-10-07 3:52PM EDT | 2025-02-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT250321P00380000 | 2024-10-07 2:41PM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| MSFT250417P00380000 | 2024-10-07 2:59PM EDT | 2025-04-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| MSFT250620P00380000 | 2024-10-07 9:51AM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250815P00380000 | 2024-10-03 2:34PM EDT | 2025-08-15 | 19.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 1.56% |
| MSFT250919P00380000 | 2024-10-07 12:10PM EDT | 2025-09-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| MSFT251219P00380000 | 2024-10-04 9:36AM EDT | 2025-12-19 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00380000 | 2024-10-04 9:44AM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT260618P00380000 | 2024-10-07 3:51PM EDT | 2026-06-18 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT261218P00380000 | 2024-10-07 2:34PM EDT | 2026-12-18 | 36.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT270115P00380000 | 2024-10-04 12:33PM EDT | 2027-01-15 | 35.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.