Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00395000 | 2024-09-17 1:55PM EDT | 2024-09-20 | 40.00 | 40.05 | 41.55 | +4.00 | +11.11% | 48 | 1,038 | 59.13% |
| MSFT240927C00395000 | 2024-09-17 2:33PM EDT | 2024-09-27 | 41.34 | 39.55 | 42.30 | +5.41 | +15.06% | 5 | 173 | 48.38% |
| MSFT241004C00395000 | 2024-09-16 2:59PM EDT | 2024-10-04 | 40.05 | 41.25 | 43.05 | +2.35 | +6.23% | 1 | 26 | 41.55% |
| MSFT241011C00395000 | 2024-09-17 2:46PM EDT | 2024-10-11 | 42.81 | 40.35 | 43.75 | +3.73 | +9.54% | 6 | 8 | 37.95% |
| MSFT241018C00395000 | 2024-09-17 2:12PM EDT | 2024-10-18 | 42.95 | 42.95 | 43.50 | +3.55 | +9.01% | 22 | 810 | 32.72% |
| MSFT241025C00395000 | 2024-09-17 1:23PM EDT | 2024-10-25 | 44.35 | 44.10 | 46.55 | +2.80 | +6.74% | 1 | 3 | 37.96% |
| MSFT241115C00395000 | 2024-09-17 1:10PM EDT | 2024-11-15 | 48.30 | 47.90 | 50.05 | +3.70 | +8.30% | 295 | 720 | 37.32% |
| MSFT241220C00395000 | 2024-09-17 3:13PM EDT | 2024-12-20 | 51.55 | 51.30 | 53.05 | +2.04 | +4.12% | 59 | 814 | 33.92% |
| MSFT250117C00395000 | 2024-09-17 12:22PM EDT | 2025-01-17 | 53.42 | 54.20 | 56.20 | +2.32 | +4.54% | 14 | 1,819 | 33.59% |
| MSFT250221C00395000 | 2024-09-17 11:28AM EDT | 2025-02-21 | 59.20 | 58.25 | 59.00 | +3.65 | +6.57% | 2 | 19 | 32.53% |
| MSFT250417C00395000 | 2024-09-09 3:34PM EDT | 2025-04-17 | 67.70 | 62.50 | 64.25 | +25.75 | +61.38% | 1 | 17 | 32.58% |
| MSFT250620C00395000 | 2024-09-13 11:36AM EDT | 2025-06-20 | 67.20 | 67.75 | 70.25 | +3.60 | +5.66% | 2 | 484 | 33.05% |
| MSFT250815C00395000 | 2024-09-13 12:16PM EDT | 2025-08-15 | 68.32 | 72.30 | 75.25 | 0.00 | - | 3 | 14 | 33.51% |
| MSFT251219C00395000 | 2024-09-17 11:15AM EDT | 2025-12-19 | 83.28 | 80.60 | 81.90 | +7.75 | +10.26% | 72 | 644 | 32.33% |
| MSFT260116C00395000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 87.10 | 82.65 | 83.75 | +6.61 | +8.21% | 3 | 2,144 | 32.41% |
| MSFT260618C00395000 | 2024-08-29 3:04PM EDT | 2026-06-18 | 78.94 | 91.00 | 94.25 | 0.00 | - | 1 | 238 | 33.30% |
| MSFT261218C00395000 | 2024-09-13 3:33PM EDT | 2026-12-18 | 106.00 | 102.25 | 105.25 | +5.33 | +5.29% | 1 | 1,195 | 34.01% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00395000 | 2024-09-17 3:46PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 420 | 15,234 | 42.68% |
| MSFT240927P00395000 | 2024-09-17 3:06PM EDT | 2024-09-27 | 0.34 | 0.29 | 0.33 | -0.04 | -10.53% | 69 | 877 | 31.20% |
| MSFT241004P00395000 | 2024-09-17 2:52PM EDT | 2024-10-04 | 0.62 | 0.55 | 0.62 | -0.13 | -17.33% | 85 | 520 | 27.61% |
| MSFT241011P00395000 | 2024-09-17 3:48PM EDT | 2024-10-11 | 0.99 | 0.89 | 0.98 | -0.21 | -17.50% | 106 | 733 | 25.98% |
| MSFT241018P00395000 | 2024-09-17 3:57PM EDT | 2024-10-18 | 1.33 | 1.28 | 1.35 | -0.34 | -20.36% | 510 | 5,409 | 24.89% |
| MSFT241025P00395000 | 2024-09-17 3:39PM EDT | 2024-10-25 | 2.24 | 2.14 | 2.28 | -0.57 | -20.28% | 68 | 175 | 26.16% |
| MSFT241101P00395000 | 2024-09-17 3:26PM EDT | 2024-11-01 | 3.55 | 3.35 | 3.65 | -0.40 | -10.13% | 17 | 38 | 28.13% |
| MSFT241115P00395000 | 2024-09-17 3:41PM EDT | 2024-11-15 | 4.80 | 4.55 | 4.70 | -0.68 | -12.41% | 122 | 3,121 | 27.03% |
| MSFT241220P00395000 | 2024-09-17 3:24PM EDT | 2024-12-20 | 7.06 | 4.90 | 7.00 | -0.84 | -10.63% | 730 | 2,447 | 25.29% |
| MSFT250117P00395000 | 2024-09-17 1:46PM EDT | 2025-01-17 | 8.60 | 8.20 | 8.45 | -0.75 | -8.02% | 55 | 2,896 | 24.19% |
| MSFT250221P00395000 | 2024-09-17 3:49PM EDT | 2025-02-21 | 11.02 | 10.75 | 11.05 | -0.73 | -6.21% | 11 | 477 | 24.29% |
| MSFT250417P00395000 | 2024-09-17 2:41PM EDT | 2025-04-17 | 13.15 | 13.10 | 13.45 | -1.65 | -11.15% | 11 | 131 | 23.17% |
| MSFT250620P00395000 | 2024-09-13 9:57AM EDT | 2025-06-20 | 18.70 | 14.50 | 16.70 | 0.00 | - | 3 | 798 | 22.91% |
| MSFT250815P00395000 | 2024-09-12 1:52PM EDT | 2025-08-15 | 21.77 | 18.90 | 20.05 | 0.00 | - | 1 | 121 | 23.27% |
| MSFT251219P00395000 | 2024-09-17 1:26PM EDT | 2025-12-19 | 24.60 | 23.85 | 25.25 | -1.70 | -6.46% | 4 | 164 | 22.89% |
| MSFT260116P00395000 | 2024-08-26 11:22AM EDT | 2026-01-16 | 31.75 | 24.90 | 25.85 | 0.00 | - | 750 | 1,345 | 22.56% |
| MSFT260618P00395000 | 2024-09-04 12:15PM EDT | 2026-06-18 | 39.04 | 30.15 | 33.45 | 0.00 | - | 1 | 130 | 23.40% |
| MSFT261218P00395000 | 2024-09-11 2:02PM EDT | 2026-12-18 | 36.40 | 36.25 | 39.05 | -6.46 | -15.07% | 4 | 127 | 23.03% |
© 2024 Yahoo. All rights reserved.