Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00390000 | 2024-10-04 3:50PM EDT | 2024-10-11 | 27.67 | 26.15 | 28.85 | -1.36 | -4.68% | 30 | 139 | 55.20% |
| MSFT241018C00390000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 27.86 | 26.95 | 28.20 | -0.47 | -1.66% | 87 | 526 | 34.11% |
| MSFT241025C00390000 | 2024-10-04 3:24PM EDT | 2024-10-25 | 30.65 | 28.75 | 31.80 | -1.48 | -4.61% | 1 | 30 | 40.90% |
| MSFT241101C00390000 | 2024-10-03 2:23PM EDT | 2024-11-01 | 32.10 | 31.35 | 32.25 | 0.00 | - | 1 | 150 | 36.49% |
| MSFT241108C00390000 | 2024-10-04 3:51PM EDT | 2024-11-08 | 33.35 | 32.20 | 34.30 | +33.35 | - | 2 | 5 | 37.54% |
| MSFT241115C00390000 | 2024-10-04 12:57PM EDT | 2024-11-15 | 36.25 | 34.00 | 34.45 | +2.65 | +7.89% | 24 | 448 | 34.52% |
| MSFT241220C00390000 | 2024-10-04 3:05PM EDT | 2024-12-20 | 39.35 | 37.40 | 38.30 | +0.93 | +2.42% | 3 | 760 | 31.32% |
| MSFT250117C00390000 | 2024-10-04 2:46PM EDT | 2025-01-17 | 42.40 | 40.90 | 41.45 | +1.61 | +3.95% | 52 | 2,102 | 30.80% |
| MSFT250221C00390000 | 2024-10-04 1:24PM EDT | 2025-02-21 | 47.23 | 45.00 | 45.75 | +2.43 | +5.42% | 3 | 178 | 31.29% |
| MSFT250321C00390000 | 2024-10-04 10:24AM EDT | 2025-03-21 | 47.70 | 47.20 | 48.10 | -0.27 | -0.56% | 1 | 529 | 30.83% |
| MSFT250417C00390000 | 2024-10-04 9:31AM EDT | 2025-04-17 | 51.62 | 49.90 | 51.35 | +1.72 | +3.45% | 1 | 28 | 31.52% |
| MSFT250620C00390000 | 2024-10-04 10:36AM EDT | 2025-06-20 | 56.00 | 55.30 | 56.40 | +0.40 | +0.72% | 1 | 1,183 | 31.23% |
| MSFT250815C00390000 | 2024-10-03 9:38AM EDT | 2025-08-15 | 60.90 | 59.55 | 62.75 | 0.00 | - | 10 | 43 | 32.72% |
| MSFT250919C00390000 | 2024-10-04 3:36PM EDT | 2025-09-19 | 63.70 | 62.40 | 63.20 | +0.78 | +1.24% | 33 | 789 | 31.33% |
| MSFT251219C00390000 | 2024-10-04 3:40PM EDT | 2025-12-19 | 70.22 | 67.15 | 71.00 | +1.03 | +1.49% | 1 | 587 | 32.47% |
| MSFT260116C00390000 | 2024-10-04 2:06PM EDT | 2026-01-16 | 72.60 | 70.95 | 71.85 | +0.57 | +0.79% | 3 | 535 | 31.97% |
| MSFT260618C00390000 | 2024-10-01 12:30PM EDT | 2026-06-18 | 84.80 | 78.50 | 83.50 | 0.00 | - | 2 | 83 | 33.49% |
| MSFT261218C00390000 | 2024-09-30 12:53PM EDT | 2026-12-18 | 99.03 | 90.60 | 94.50 | 0.00 | - | 1 | 621 | 34.22% |
| MSFT270115C00390000 | 2024-10-04 2:00PM EDT | 2027-01-15 | 94.20 | 92.05 | 94.25 | -7.98 | -7.81% | 9 | 18 | 33.53% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00390000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.31 | 0.29 | 0.31 | -0.22 | -41.51% | 681 | 1,023 | 30.27% |
| MSFT241018P00390000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.87 | 0.87 | 0.94 | -0.32 | -26.89% | 188 | 6,920 | 26.58% |
| MSFT241025P00390000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 2.37 | 2.24 | 2.55 | -0.39 | -14.13% | 139 | 1,258 | 29.25% |
| MSFT241101P00390000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 3.84 | 3.80 | 3.95 | -0.50 | -11.52% | 67 | 632 | 29.85% |
| MSFT241108P00390000 | 2024-10-04 3:55PM EDT | 2024-11-08 | 4.85 | 4.35 | 5.30 | -0.54 | -10.02% | 26 | 131 | 30.24% |
| MSFT241115P00390000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 5.65 | 5.55 | 5.80 | -0.25 | -4.24% | 839 | 4,815 | 28.71% |
| MSFT241122P00390000 | 2024-10-04 3:46PM EDT | 2024-11-22 | 6.38 | 5.30 | 6.85 | +6.38 | - | 11 | 10 | 28.76% |
| MSFT241220P00390000 | 2024-10-04 3:20PM EDT | 2024-12-20 | 8.05 | 8.20 | 8.45 | -0.55 | -6.40% | 96 | 1,747 | 25.46% |
| MSFT250117P00390000 | 2024-10-04 1:49PM EDT | 2025-01-17 | 9.68 | 9.90 | 10.15 | -0.67 | -6.47% | 34 | 8,203 | 24.05% |
| MSFT250221P00390000 | 2024-10-04 3:43PM EDT | 2025-02-21 | 12.55 | 12.65 | 13.10 | -0.75 | -5.64% | 5 | 829 | 24.13% |
| MSFT250321P00390000 | 2024-10-04 10:08AM EDT | 2025-03-21 | 14.55 | 14.00 | 14.50 | -0.45 | -3.00% | 1 | 2,610 | 23.43% |
| MSFT250417P00390000 | 2024-10-04 1:41PM EDT | 2025-04-17 | 15.30 | 15.15 | 15.85 | -1.05 | -6.42% | 14 | 249 | 22.99% |
| MSFT250620P00390000 | 2024-10-04 1:27PM EDT | 2025-06-20 | 18.45 | 18.80 | 19.45 | -0.59 | -3.10% | 41 | 1,410 | 22.79% |
| MSFT250815P00390000 | 2024-10-03 10:41AM EDT | 2025-08-15 | 21.90 | 21.60 | 22.75 | 0.00 | - | 2 | 117 | 23.00% |
| MSFT250919P00390000 | 2024-10-03 1:10PM EDT | 2025-09-19 | 24.25 | 22.85 | 24.10 | 0.00 | - | 1 | 417 | 22.72% |
| MSFT251219P00390000 | 2024-10-04 9:37AM EDT | 2025-12-19 | 26.40 | 25.85 | 28.30 | -0.60 | -2.22% | 2 | 432 | 22.73% |
| MSFT260116P00390000 | 2024-10-04 12:41PM EDT | 2026-01-16 | 27.20 | 26.50 | 28.75 | -1.65 | -5.72% | 8 | 918 | 22.30% |
| MSFT260618P00390000 | 2024-09-19 12:44PM EDT | 2026-06-18 | 28.44 | 32.65 | 35.50 | 0.00 | - | 2 | 26 | 22.70% |
| MSFT261218P00390000 | 2024-10-03 11:19AM EDT | 2026-12-18 | 39.55 | 37.75 | 41.50 | 0.00 | - | 12 | 279 | 22.56% |
| MSFT270115P00390000 | 2024-10-04 1:28PM EDT | 2027-01-15 | 38.77 | 38.30 | 40.30 | +1.02 | +2.70% | 1 | 1 | 21.67% |
© 2024 Yahoo. All rights reserved.