Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:460.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00460000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,839 | 0 | 12.50% |
| MSFT240927C00460000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.43 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| MSFT241004C00460000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 1.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MSFT241011C00460000 | 2024-09-13 3:49PM EDT | 2024-10-11 | 1.62 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MSFT241018C00460000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 6.25% |
| MSFT241025C00460000 | 2024-09-13 3:46PM EDT | 2024-10-25 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT241101C00460000 | 2024-09-13 3:54PM EDT | 2024-11-01 | 6.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT241115C00460000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 8.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-09-13 3:54PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 13.99 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| MSFT250221C00460000 | 2024-09-13 3:58PM EDT | 2025-02-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MSFT250321C00460000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 13,874 | 0 | 1.56% |
| MSFT250417C00460000 | 2024-09-13 3:50PM EDT | 2025-04-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MSFT250620C00460000 | 2024-09-13 2:22PM EDT | 2025-06-20 | 29.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MSFT250815C00460000 | 2024-09-13 10:25AM EDT | 2025-08-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250919C00460000 | 2024-09-13 11:53AM EDT | 2025-09-19 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-09-12 9:35AM EDT | 2025-12-19 | 39.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-09-13 12:57PM EDT | 2026-01-16 | 44.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-09-12 3:58PM EDT | 2026-06-18 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT261218C00460000 | 2024-09-13 3:58PM EDT | 2026-12-18 | 65.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00460000 | 2024-09-13 3:41PM EDT | 2024-09-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT240927P00460000 | 2024-09-03 10:06AM EDT | 2024-09-27 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241004P00460000 | 2024-09-12 2:53PM EDT | 2024-10-04 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241011P00460000 | 2024-09-11 3:24PM EDT | 2024-10-11 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241018P00460000 | 2024-09-13 2:41PM EDT | 2024-10-18 | 30.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241025P00460000 | 2024-09-12 12:15PM EDT | 2024-10-25 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00460000 | 2024-09-12 9:54AM EDT | 2024-11-15 | 41.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-09-12 10:04AM EDT | 2024-12-20 | 42.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-09-13 11:40AM EDT | 2025-01-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250221P00460000 | 2024-09-11 2:58PM EDT | 2025-02-21 | 46.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 41.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT250417P00460000 | 2024-09-12 9:48AM EDT | 2025-04-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-09-03 1:13PM EDT | 2025-06-20 | 57.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250815P00460000 | 2024-09-09 12:16PM EDT | 2025-08-15 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919P00460000 | 2024-09-03 10:35AM EDT | 2025-09-19 | 58.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219P00460000 | 2024-08-23 1:30PM EDT | 2025-12-19 | 62.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00460000 | 2024-09-05 11:41AM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT260618P00460000 | 2024-08-01 10:08AM EDT | 2026-06-18 | 63.35 | 65.65 | 68.60 | 0.00 | - | 8 | 9 | 22.45% |
| MSFT261218P00460000 | 2024-08-30 12:25PM EDT | 2026-12-18 | 74.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.