Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00440000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.12 | 0.08 | 0.13 | -0.13 | -52.00% | 3,206 | 12,614 | 22.46% |
| MSFT241025C00440000 | 2024-10-11 3:49PM EDT | 2024-10-25 | 0.58 | 0.57 | 0.64 | -0.82 | -58.57% | 691 | 2,322 | 21.09% |
| MSFT241101C00440000 | 2024-10-11 3:58PM EDT | 2024-11-01 | 3.90 | 3.80 | 4.00 | +0.08 | +2.09% | 356 | 1,385 | 31.04% |
| MSFT241108C00440000 | 2024-10-11 3:53PM EDT | 2024-11-08 | 5.15 | 4.95 | 5.25 | -0.10 | -1.90% | 76 | 2,496 | 30.20% |
| MSFT241115C00440000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 6.05 | 5.85 | 6.65 | -0.15 | -2.42% | 1,848 | 4,706 | 30.20% |
| MSFT241122C00440000 | 2024-10-11 3:44PM EDT | 2024-11-22 | 6.52 | 6.60 | 6.90 | -0.38 | -5.51% | 155 | 482 | 28.03% |
| MSFT241220C00440000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 9.55 | 9.30 | 9.70 | -0.27 | -2.75% | 850 | 4,581 | 25.96% |
| MSFT250117C00440000 | 2024-10-11 3:54PM EDT | 2025-01-17 | 12.45 | 12.40 | 12.60 | -0.25 | -1.97% | 169 | 5,074 | 25.55% |
| MSFT250221C00440000 | 2024-10-11 3:46PM EDT | 2025-02-21 | 16.84 | 16.95 | 17.20 | -0.21 | -1.23% | 102 | 871 | 26.73% |
| MSFT250321C00440000 | 2024-10-11 3:43PM EDT | 2025-03-21 | 19.30 | 19.45 | 19.75 | -0.31 | -1.58% | 219 | 2,309 | 26.67% |
| MSFT250417C00440000 | 2024-10-11 2:21PM EDT | 2025-04-17 | 21.50 | 21.85 | 22.35 | -0.50 | -2.27% | 4 | 334 | 26.90% |
| MSFT250620C00440000 | 2024-10-11 3:00PM EDT | 2025-06-20 | 27.66 | 27.80 | 28.20 | -0.19 | -0.68% | 102 | 1,208 | 27.52% |
| MSFT250815C00440000 | 2024-10-11 11:29AM EDT | 2025-08-15 | 32.95 | 32.95 | 33.70 | -0.25 | -0.75% | 1 | 2,961 | 28.51% |
| MSFT250919C00440000 | 2024-10-11 2:20PM EDT | 2025-09-19 | 35.00 | 35.25 | 36.95 | -0.65 | -1.82% | 4 | 302 | 29.04% |
| MSFT251219C00440000 | 2024-10-11 11:57AM EDT | 2025-12-19 | 42.15 | 40.00 | 43.80 | -1.10 | -2.54% | 3 | 903 | 29.60% |
| MSFT260116C00440000 | 2024-10-11 11:43AM EDT | 2026-01-16 | 44.22 | 44.35 | 47.00 | -0.40 | -0.90% | 7 | 1,597 | 30.40% |
| MSFT260618C00440000 | 2024-10-04 12:42PM EDT | 2026-06-18 | 56.70 | 54.25 | 56.25 | 0.00 | - | 2 | 271 | 30.63% |
| MSFT261218C00440000 | 2024-10-11 3:58PM EDT | 2026-12-18 | 66.50 | 65.70 | 68.30 | -0.54 | -0.81% | 1 | 806 | 31.81% |
| MSFT270115C00440000 | 2024-10-11 2:33PM EDT | 2027-01-15 | 67.64 | 66.35 | 70.20 | -0.68 | -1.00% | 5 | 126 | 32.03% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00440000 | 2024-10-11 3:15PM EDT | 2024-10-18 | 24.00 | 23.05 | 24.25 | -0.05 | -0.21% | 43 | 392 | 30.20% |
| MSFT241025P00440000 | 2024-10-11 2:56PM EDT | 2024-10-25 | 24.70 | 23.55 | 25.00 | -0.55 | -2.18% | 24 | 260 | 25.75% |
| MSFT241101P00440000 | 2024-10-10 11:57AM EDT | 2024-11-01 | 26.10 | 25.35 | 27.70 | 0.00 | - | 10 | 194 | 31.12% |
| MSFT241108P00440000 | 2024-10-11 1:03PM EDT | 2024-11-08 | 28.80 | 25.50 | 28.55 | +0.31 | +1.09% | 1 | 4 | 29.17% |
| MSFT241115P00440000 | 2024-10-11 12:24PM EDT | 2024-11-15 | 27.95 | 27.10 | 29.30 | -1.17 | -4.02% | 20 | 1,706 | 27.81% |
| MSFT241122P00440000 | 2024-10-10 3:49PM EDT | 2024-11-22 | 29.10 | 27.85 | 29.15 | 0.00 | - | 1 | 152 | 25.00% |
| MSFT241220P00440000 | 2024-10-11 3:19PM EDT | 2024-12-20 | 30.65 | 29.75 | 32.55 | -0.85 | -2.70% | 14 | 1,444 | 24.70% |
| MSFT250117P00440000 | 2024-10-11 1:58PM EDT | 2025-01-17 | 33.15 | 31.40 | 32.55 | -0.35 | -1.04% | 2 | 3,200 | 20.84% |
| MSFT250221P00440000 | 2024-10-10 3:22PM EDT | 2025-02-21 | 35.54 | 33.05 | 35.95 | 0.00 | - | 41 | 198 | 21.57% |
| MSFT250321P00440000 | 2024-10-09 10:01AM EDT | 2025-03-21 | 36.44 | 36.00 | 36.70 | -0.21 | -0.57% | 1 | 3,653 | 20.32% |
| MSFT250417P00440000 | 2024-09-26 3:20PM EDT | 2025-04-17 | 37.68 | 36.80 | 38.15 | +7.83 | +26.23% | 1 | 80 | 20.08% |
| MSFT250620P00440000 | 2024-10-10 3:26PM EDT | 2025-06-20 | 41.83 | 40.70 | 43.05 | 0.00 | - | 1 | 1,004 | 21.03% |
| MSFT250815P00440000 | 2024-10-09 11:56AM EDT | 2025-08-15 | 42.00 | 43.30 | 44.15 | 0.00 | - | 8 | 179 | 19.76% |
| MSFT250919P00440000 | 2024-10-08 3:50PM EDT | 2025-09-19 | 45.65 | 44.60 | 45.65 | 0.00 | - | 1 | 573 | 19.67% |
| MSFT251219P00440000 | 2024-09-30 11:51AM EDT | 2025-12-19 | 43.90 | 48.00 | 50.25 | 0.00 | - | 1 | 340 | 20.07% |
| MSFT260116P00440000 | 2024-10-09 9:34AM EDT | 2026-01-16 | 50.05 | 47.75 | 52.50 | 0.00 | - | 2 | 790 | 20.67% |
| MSFT260618P00440000 | 2024-09-17 1:31PM EDT | 2026-06-18 | 48.90 | 54.75 | 56.80 | 0.00 | - | 6 | 179 | 19.92% |
| MSFT261218P00440000 | 2024-10-11 10:32AM EDT | 2026-12-18 | 61.45 | 59.60 | 62.30 | -1.00 | -1.60% | 200 | 155 | 19.73% |
| MSFT270115P00440000 | 2024-10-11 11:43AM EDT | 2027-01-15 | 62.08 | 59.95 | 64.00 | -0.92 | -1.46% | 2 | 12 | 20.08% |
© 2024 Yahoo. All rights reserved.