Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00435000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.28 | 0.24 | 0.27 | -0.24 | -46.15% | 2,942 | 11,935 | 21.39% |
| MSFT241025C00435000 | 2024-10-11 3:57PM EDT | 2024-10-25 | 1.06 | 0.90 | 1.12 | -1.02 | -49.04% | 666 | 1,396 | 20.89% |
| MSFT241101C00435000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 5.15 | 5.00 | 5.20 | -0.09 | -1.72% | 385 | 834 | 31.10% |
| MSFT241108C00435000 | 2024-10-11 3:42PM EDT | 2024-11-08 | 6.51 | 5.50 | 7.00 | -0.24 | -3.56% | 757 | 522 | 31.32% |
| MSFT241115C00435000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 7.57 | 7.40 | 7.65 | -0.08 | -1.05% | 1,485 | 4,329 | 29.34% |
| MSFT241122C00435000 | 2024-10-11 1:37PM EDT | 2024-11-22 | 7.72 | 8.10 | 8.45 | -0.68 | -8.10% | 13 | 73 | 28.29% |
| MSFT241220C00435000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 11.30 | 11.20 | 11.40 | -0.20 | -1.74% | 329 | 1,682 | 26.18% |
| MSFT250117C00435000 | 2024-10-11 2:53PM EDT | 2025-01-17 | 14.25 | 14.20 | 14.50 | -0.23 | -1.59% | 219 | 4,551 | 25.86% |
| MSFT250221C00435000 | 2024-10-11 3:46PM EDT | 2025-02-21 | 18.84 | 18.95 | 19.25 | -0.01 | -0.05% | 75 | 515 | 27.05% |
| MSFT250417C00435000 | 2024-10-11 1:56PM EDT | 2025-04-17 | 23.45 | 23.00 | 24.65 | -2.00 | -7.86% | 11 | 132 | 27.32% |
| MSFT250516C00435000 | 2024-10-11 2:00PM EDT | 2025-05-16 | 26.66 | 27.20 | 27.75 | -1.84 | -6.46% | 4 | 14 | 27.86% |
| MSFT250620C00435000 | 2024-10-11 2:40PM EDT | 2025-06-20 | 29.55 | 28.10 | 30.35 | -0.55 | -1.83% | 104 | 544 | 27.74% |
| MSFT250815C00435000 | 2024-10-09 3:07PM EDT | 2025-08-15 | 36.45 | 35.30 | 37.20 | 0.00 | - | 10 | 216 | 29.58% |
| MSFT251219C00435000 | 2024-10-11 2:39PM EDT | 2025-12-19 | 44.13 | 44.55 | 47.50 | -1.31 | -2.88% | 9 | 227 | 30.60% |
| MSFT260116C00435000 | 2024-10-11 2:13PM EDT | 2026-01-16 | 46.15 | 45.15 | 49.50 | -0.79 | -1.68% | 75 | 448 | 30.73% |
| MSFT260618C00435000 | 2024-10-04 1:47PM EDT | 2026-06-18 | 58.90 | 56.75 | 58.05 | 0.00 | - | 1 | 61 | 30.60% |
| MSFT261218C00435000 | 2024-10-11 3:58PM EDT | 2026-12-18 | 68.75 | 66.50 | 70.60 | -0.95 | -1.36% | 1 | 593 | 32.01% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00435000 | 2024-10-11 3:51PM EDT | 2024-10-18 | 18.83 | 18.30 | 19.60 | -0.68 | -3.49% | 1,537 | 2,885 | 28.98% |
| MSFT241025P00435000 | 2024-10-11 12:06PM EDT | 2024-10-25 | 20.32 | 18.95 | 20.75 | -0.13 | -0.64% | 8 | 301 | 25.78% |
| MSFT241101P00435000 | 2024-10-11 2:34PM EDT | 2024-11-01 | 23.35 | 20.85 | 22.90 | -0.88 | -3.63% | 3 | 353 | 28.09% |
| MSFT241108P00435000 | 2024-10-11 11:27AM EDT | 2024-11-08 | 24.64 | 23.20 | 24.15 | -0.35 | -1.40% | 2 | 124 | 27.47% |
| MSFT241115P00435000 | 2024-10-11 3:01PM EDT | 2024-11-15 | 24.80 | 22.60 | 26.40 | -0.64 | -2.52% | 13 | 1,664 | 29.50% |
| MSFT241122P00435000 | 2024-10-11 3:01PM EDT | 2024-11-22 | 25.50 | 24.05 | 26.90 | -0.09 | -0.35% | 1 | 3 | 27.85% |
| MSFT241220P00435000 | 2024-10-11 3:23PM EDT | 2024-12-20 | 27.33 | 26.60 | 29.05 | -0.21 | -0.76% | 12 | 1,315 | 24.68% |
| MSFT250117P00435000 | 2024-10-11 12:03PM EDT | 2025-01-17 | 29.56 | 28.20 | 29.45 | +0.23 | +0.78% | 6 | 1,716 | 21.32% |
| MSFT250221P00435000 | 2024-10-11 1:17PM EDT | 2025-02-21 | 33.04 | 30.80 | 33.90 | -0.77 | -2.28% | 2 | 212 | 22.93% |
| MSFT250417P00435000 | 2024-10-09 12:41PM EDT | 2025-04-17 | 33.75 | 34.05 | 35.20 | 0.00 | - | 25 | 103 | 20.39% |
| MSFT250620P00435000 | 2024-10-09 1:53PM EDT | 2025-06-20 | 38.15 | 37.20 | 38.45 | 0.00 | - | 5 | 799 | 20.02% |
| MSFT250815P00435000 | 2024-10-07 10:50AM EDT | 2025-08-15 | 41.45 | 39.00 | 41.35 | 0.00 | - | 1 | 126 | 20.03% |
| MSFT251219P00435000 | 2024-09-30 1:23PM EDT | 2025-12-19 | 41.73 | 45.90 | 47.60 | 0.00 | - | 3 | 345 | 20.35% |
| MSFT260116P00435000 | 2024-10-10 11:43AM EDT | 2026-01-16 | 47.55 | 45.90 | 48.55 | 0.00 | - | 13 | 112 | 20.23% |
| MSFT260618P00435000 | 2024-10-10 12:58PM EDT | 2026-06-18 | 52.98 | 52.35 | 54.35 | 0.00 | - | 5 | 201 | 20.23% |
| MSFT261218P00435000 | 2024-09-20 10:48AM EDT | 2026-12-18 | 52.35 | 57.70 | 61.00 | 0.00 | - | 2 | 226 | 20.48% |
© 2024 Yahoo. All rights reserved.