Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:445.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00445000 | 2024-10-08 3:56PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MSFT241018C00445000 | 2024-10-08 3:50PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 12.50% |
| MSFT241025C00445000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 1.35 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| MSFT241101C00445000 | 2024-10-08 3:53PM EDT | 2024-11-01 | 3.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT241108C00445000 | 2024-10-08 3:45PM EDT | 2024-11-08 | 4.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT241115C00445000 | 2024-10-08 3:53PM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| MSFT241122C00445000 | 2024-10-08 3:55PM EDT | 2024-11-22 | 5.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSFT241220C00445000 | 2024-10-08 3:40PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MSFT250117C00445000 | 2024-10-08 3:39PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MSFT250221C00445000 | 2024-10-08 2:48PM EDT | 2025-02-21 | 14.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT250417C00445000 | 2024-10-08 12:45PM EDT | 2025-04-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT250620C00445000 | 2024-10-08 3:06PM EDT | 2025-06-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| MSFT250815C00445000 | 2024-10-08 9:46AM EDT | 2025-08-15 | 29.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT251219C00445000 | 2024-10-08 11:46AM EDT | 2025-12-19 | 39.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT260116C00445000 | 2024-10-08 10:21AM EDT | 2026-01-16 | 40.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT260618C00445000 | 2024-09-24 2:37PM EDT | 2026-06-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT261218C00445000 | 2024-10-08 10:21AM EDT | 2026-12-18 | 62.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00445000 | 2024-10-08 11:19AM EDT | 2024-10-11 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00445000 | 2024-10-08 10:03AM EDT | 2024-10-18 | 31.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241025P00445000 | 2024-10-08 1:55PM EDT | 2024-10-25 | 32.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241101P00445000 | 2024-10-08 12:27PM EDT | 2024-11-01 | 32.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241115P00445000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 33.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00445000 | 2024-10-07 11:33AM EDT | 2024-12-20 | 34.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250117P00445000 | 2024-10-08 9:50AM EDT | 2025-01-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250221P00445000 | 2024-10-03 11:13AM EDT | 2025-02-21 | 38.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT250417P00445000 | 2024-10-03 9:40AM EDT | 2025-04-17 | 41.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00445000 | 2024-10-02 12:08PM EDT | 2025-06-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250815P00445000 | 2024-09-25 11:35AM EDT | 2025-08-15 | 38.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00445000 | 2024-09-30 1:22PM EDT | 2025-12-19 | 46.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00445000 | 2024-09-30 3:30PM EDT | 2026-01-16 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00445000 | 2024-09-17 1:30PM EDT | 2026-06-18 | 51.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218P00445000 | 2024-09-30 10:46AM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.