Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004C00480000 | 2024-10-01 2:00PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 181 | 60.94% |
| MSFT241011C00480000 | 2024-10-02 3:52PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 104 | 32.81% |
| MSFT241018C00480000 | 2024-10-03 2:50PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 177 | 4,918 | 26.37% |
| MSFT241025C00480000 | 2024-10-03 1:57PM EDT | 2024-10-25 | 0.21 | 0.13 | 0.30 | -0.02 | -8.70% | 15 | 138 | 28.74% |
| MSFT241101C00480000 | 2024-10-03 3:48PM EDT | 2024-11-01 | 0.47 | 0.43 | 0.53 | -0.02 | -4.08% | 23 | 582 | 27.74% |
| MSFT241108C00480000 | 2024-10-03 12:57PM EDT | 2024-11-08 | 0.76 | 0.61 | 1.02 | -0.13 | -14.61% | 8 | 24 | 28.44% |
| MSFT241115C00480000 | 2024-10-03 3:44PM EDT | 2024-11-15 | 1.02 | 1.03 | 1.08 | -0.08 | -7.27% | 60 | 2,226 | 26.42% |
| MSFT241220C00480000 | 2024-10-03 3:54PM EDT | 2024-12-20 | 2.45 | 1.81 | 2.49 | -0.05 | -2.00% | 32 | 4,264 | 24.19% |
| MSFT250117C00480000 | 2024-10-03 12:56PM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | -0.10 | -2.50% | 80 | 6,326 | 23.80% |
| MSFT250221C00480000 | 2024-10-03 3:49PM EDT | 2025-02-21 | 6.57 | 6.60 | 6.80 | -0.23 | -3.38% | 46 | 624 | 24.90% |
| MSFT250321C00480000 | 2024-10-03 2:48PM EDT | 2025-03-21 | 8.45 | 8.25 | 8.50 | -0.05 | -0.59% | 66 | 5,285 | 24.81% |
| MSFT250417C00480000 | 2024-10-03 12:32PM EDT | 2025-04-17 | 9.95 | 9.80 | 10.20 | -3.72 | -27.21% | 23 | 26 | 24.85% |
| MSFT250620C00480000 | 2024-10-03 10:03AM EDT | 2025-06-20 | 15.41 | 14.65 | 15.00 | +0.41 | +2.73% | 24 | 1,577 | 25.70% |
| MSFT250815C00480000 | 2024-09-23 3:52PM EDT | 2025-08-15 | 25.80 | 18.95 | 19.70 | 0.00 | - | 2 | 63 | 26.75% |
| MSFT250919C00480000 | 2024-10-03 12:49PM EDT | 2025-09-19 | 20.75 | 20.80 | 21.35 | -0.85 | -3.94% | 1 | 451 | 26.49% |
| MSFT251219C00480000 | 2024-10-03 11:49AM EDT | 2025-12-19 | 27.80 | 27.00 | 28.00 | -0.10 | -0.36% | 3 | 252 | 27.49% |
| MSFT260116C00480000 | 2024-10-03 11:44AM EDT | 2026-01-16 | 29.41 | 28.60 | 29.80 | -0.09 | -0.31% | 1 | 707 | 27.66% |
| MSFT260618C00480000 | 2024-09-23 10:09AM EDT | 2026-06-18 | 48.00 | 37.35 | 41.10 | 0.00 | - | 1 | 1,009 | 29.38% |
| MSFT261218C00480000 | 2024-10-02 3:59PM EDT | 2026-12-18 | 50.20 | 48.75 | 50.50 | +0.10 | +0.20% | 1 | 2,922 | 29.67% |
| MSFT270115C00480000 | 2024-10-01 11:39AM EDT | 2027-01-15 | 54.40 | 50.40 | 52.30 | 0.00 | - | 2 | 34 | 29.89% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004P00480000 | 2024-10-01 12:39PM EDT | 2024-10-04 | 58.83 | 62.15 | 64.95 | 0.00 | - | 4 | 0 | 82.03% |
| MSFT241011P00480000 | 2024-10-03 2:51PM EDT | 2024-10-11 | 64.20 | 62.95 | 63.85 | +2.58 | +4.19% | 11 | 4 | 48.00% |
| MSFT241018P00480000 | 2024-10-01 3:56PM EDT | 2024-10-18 | 59.46 | 63.00 | 63.80 | 0.00 | - | 4 | 0 | 35.21% |
| MSFT241115P00480000 | 2024-09-23 9:38AM EDT | 2024-11-15 | 48.45 | 61.85 | 65.40 | 0.00 | - | 1 | 43 | 30.36% |
| MSFT241220P00480000 | 2024-09-20 11:13AM EDT | 2024-12-20 | 47.20 | 63.05 | 65.50 | 0.00 | - | 1 | 54 | 22.96% |
| MSFT250117P00480000 | 2024-10-01 3:55PM EDT | 2025-01-17 | 60.00 | 63.50 | 66.25 | 0.00 | - | 1 | 941 | 21.49% |
| MSFT250221P00480000 | 2024-09-16 2:47PM EDT | 2025-02-21 | 54.25 | 64.60 | 67.05 | 0.00 | - | 7 | 7 | 20.09% |
| MSFT250321P00480000 | 2024-09-24 10:12AM EDT | 2025-03-21 | 55.49 | 65.20 | 67.75 | 0.00 | - | 5 | 106 | 19.42% |
| MSFT250417P00480000 | 2024-09-23 2:01PM EDT | 2025-04-17 | 52.55 | 65.85 | 66.80 | 0.00 | - | 4 | 14 | 16.70% |
| MSFT250620P00480000 | 2024-09-16 9:58AM EDT | 2025-06-20 | 57.80 | 68.20 | 70.55 | 0.00 | - | 1 | 145 | 18.69% |
| MSFT250815P00480000 | 2024-08-16 10:35AM EDT | 2025-08-15 | 69.10 | 60.25 | 61.65 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250919P00480000 | 2024-08-14 9:30AM EDT | 2025-09-19 | 74.01 | 63.05 | 64.45 | 0.00 | - | 1 | 29 | 9.25% |
| MSFT251219P00480000 | 2024-09-27 2:07PM EDT | 2025-12-19 | 65.78 | 72.85 | 77.00 | 0.00 | - | 1 | 32 | 18.83% |
| MSFT260116P00480000 | 2024-09-10 2:39PM EDT | 2026-01-16 | 78.50 | 74.05 | 77.50 | 0.00 | - | 2 | 138 | 18.58% |
| MSFT260618P00480000 | 2024-07-15 12:23PM EDT | 2026-06-18 | 63.00 | 77.85 | 82.00 | 0.00 | - | 1 | 1 | 18.51% |
| MSFT261218P00480000 | 2024-09-27 1:03PM EDT | 2026-12-18 | 77.55 | 83.10 | 86.75 | 0.00 | - | 16 | 2,008 | 18.39% |
| MSFT270115P00480000 | 2024-10-01 10:52AM EDT | 2027-01-15 | 83.00 | 83.35 | 87.15 | 0.00 | - | 2 | 6 | 18.25% |
© 2024 Yahoo. All rights reserved.