Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00525000 | 2024-09-05 10:20AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 946 | 50.39% |
| MSFT241018C00525000 | 2024-09-06 11:43AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 2 | 113 | 32.42% |
| MSFT241115C00525000 | 2024-09-06 1:20PM EDT | 2024-11-15 | 0.32 | 0.23 | 0.35 | -0.04 | -11.11% | 2 | 154 | 29.20% |
| MSFT241220C00525000 | 2024-09-05 9:44AM EDT | 2024-12-20 | 0.83 | 0.61 | 0.76 | 0.00 | - | 8 | 2,151 | 26.81% |
| MSFT250117C00525000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 1.11 | 1.05 | 1.20 | -0.18 | -13.95% | 3 | 2,752 | 25.81% |
| MSFT250321C00525000 | 2024-09-06 9:59AM EDT | 2025-03-21 | 3.05 | 2.69 | 2.88 | -0.25 | -7.58% | 16 | 78 | 25.55% |
| MSFT250417C00525000 | 2024-08-20 10:48AM EDT | 2025-04-17 | 6.45 | 3.00 | 4.10 | 0.00 | - | - | 5 | 26.15% |
| MSFT250620C00525000 | 2024-09-04 11:54AM EDT | 2025-06-20 | 7.05 | 4.35 | 6.15 | 0.00 | - | 32 | 1,385 | 25.78% |
| MSFT250815C00525000 | 2024-08-20 10:10AM EDT | 2025-08-15 | 13.15 | 7.70 | 9.30 | 0.00 | - | 1 | 2 | 26.85% |
| MSFT250919C00525000 | 2024-08-28 1:22PM EDT | 2025-09-19 | 11.62 | 7.75 | 11.10 | 0.00 | - | 7 | 46 | 27.18% |
| MSFT251219C00525000 | 2024-09-06 3:35PM EDT | 2025-12-19 | 14.23 | 12.75 | 14.95 | -1.49 | -9.48% | 7 | 407 | 27.24% |
| MSFT260618C00525000 | 2024-09-05 3:14PM EDT | 2026-06-18 | 24.95 | 21.05 | 24.50 | 0.00 | - | 1 | 12 | 28.51% |
| MSFT261218C00525000 | 2024-09-05 10:22AM EDT | 2026-12-18 | 35.89 | 30.15 | 33.95 | 0.00 | - | 1 | 349 | 29.49% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00525000 | 2024-08-29 3:56PM EDT | 2024-09-13 | 112.36 | 121.95 | 124.05 | 0.00 | - | 1 | 0 | 121.39% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 2024-09-20 | 81.99 | 101.25 | 101.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00525000 | 2024-07-16 11:48AM EDT | 2024-12-20 | 77.30 | 102.00 | 106.40 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00525000 | 2024-07-31 10:38AM EDT | 2025-01-17 | 106.59 | 107.10 | 110.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321P00525000 | 2024-07-31 3:41PM EDT | 2025-03-21 | 106.13 | 105.55 | 110.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00525000 | 2024-07-31 11:56AM EDT | 2026-06-18 | 113.40 | 109.50 | 113.45 | 0.00 | - | - | 2 | 0.00% |
| MSFT261218P00525000 | 2024-08-08 9:42AM EDT | 2026-12-18 | 129.70 | 126.80 | 131.00 | 0.00 | - | 2 | 5 | 16.24% |
© 2024 Yahoo. All rights reserved.