Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:660.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00660000 | 2024-07-29 2:08PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 296.88% |
| MSFT241115C00660000 | 2024-07-30 10:09AM EDT | 2024-11-15 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 89 | 55.08% |
| MSFT241220C00660000 | 2024-10-11 1:32PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117C00660000 | 2024-10-17 10:25AM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321C00660000 | 2024-10-07 2:34PM EDT | 2025-03-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250620C00660000 | 2024-10-07 2:48PM EDT | 2025-06-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250919C00660000 | 2024-10-17 3:41PM EDT | 2025-09-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219C00660000 | 2024-10-08 1:43PM EDT | 2025-12-19 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00660000 | 2024-10-16 3:30PM EDT | 2026-01-16 | 3.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT260618C00660000 | 2024-10-08 11:02AM EDT | 2026-06-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT261218C00660000 | 2024-10-14 11:24AM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00660000 | 2024-08-29 3:55PM EDT | 2024-10-18 | 247.55 | 230.00 | 232.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00660000 | 2024-07-02 12:09PM EDT | 2025-01-17 | 204.52 | 241.15 | 245.15 | 0.00 | - | 5 | 0 | 50.81% |
| MSFT250321P00660000 | 2024-06-27 12:27PM EDT | 2025-03-21 | 205.85 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00660000 | 2024-06-27 12:54PM EDT | 2025-06-20 | 206.80 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919P00660000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 234.40 | 241.35 | 245.25 | 0.00 | - | 2 | 0 | 26.91% |
| MSFT251219P00660000 | 2024-06-27 3:55PM EDT | 2025-12-19 | 207.18 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT260116P00660000 | 2024-07-17 1:51PM EDT | 2026-01-16 | 217.71 | 239.00 | 244.00 | 0.00 | - | 2 | 0 | 19.83% |
| MSFT260618P00660000 | 2024-08-07 10:32AM EDT | 2026-06-18 | 251.50 | 252.50 | 257.50 | 0.00 | - | 2 | 0 | 32.01% |
| MSFT261218P00660000 | 2024-06-27 12:49PM EDT | 2026-12-18 | 206.07 | 232.00 | 237.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.