Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-07-24 12:24PM EDT | 2024-08-16 | 246.80 | 240.10 | 241.90 | 0.00 | - | 1 | 11 | 165.97% |
| MSFT240920C00185000 | 2024-07-26 12:16PM EDT | 2024-09-20 | 242.57 | 240.70 | 242.30 | -28.32 | -10.45% | 1 | 155 | 110.30% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-06-27 10:22AM EDT | 2025-01-17 | 275.50 | 242.40 | 245.45 | 0.00 | - | 2 | 396 | 76.72% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 251.10 | 255.45 | 0.00 | - | 1 | 51 | 78.00% |
| MSFT251219C00185000 | 2024-07-01 10:06AM EDT | 2025-12-19 | 272.11 | 248.00 | 253.00 | 0.00 | - | 26 | 115 | 58.17% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 51.90% |
| MSFT260618C00185000 | 2024-07-25 1:00PM EDT | 2026-06-18 | 253.41 | 251.00 | 256.00 | 0.00 | - | 36 | 845 | 54.06% |
| MSFT261218C00185000 | 2024-07-26 11:22AM EDT | 2026-12-18 | 255.00 | 254.50 | 259.00 | +2.00 | +0.79% | 1 | 1,110 | 51.68% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-07-23 10:32AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 210 | 100.00% |
| MSFT240920P00185000 | 2024-07-19 9:56AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 209 | 81.05% |
| MSFT241220P00185000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.16 | 0.00 | - | 3 | 1,108 | 51.61% |
| MSFT250117P00185000 | 2024-07-25 9:31AM EDT | 2025-01-17 | 0.20 | 0.03 | 0.23 | 0.00 | - | 1 | 694 | 49.32% |
| MSFT250620P00185000 | 2024-07-08 11:06AM EDT | 2025-06-20 | 0.26 | 0.01 | 0.70 | 0.00 | - | 2 | 119 | 41.68% |
| MSFT251219P00185000 | 2024-07-10 1:41PM EDT | 2025-12-19 | 0.68 | 0.65 | 2.34 | 0.00 | - | 1 | 320 | 41.00% |
| MSFT260116P00185000 | 2024-07-11 1:52PM EDT | 2026-01-16 | 0.74 | 0.56 | 2.56 | 0.00 | - | 3 | 184 | 40.63% |
| MSFT260618P00185000 | 2024-07-25 10:12AM EDT | 2026-06-18 | 1.60 | 0.50 | 2.00 | 0.00 | - | 2 | 557 | 34.20% |
| MSFT261218P00185000 | 2024-07-26 11:06AM EDT | 2026-12-18 | 2.42 | 1.00 | 2.42 | -0.18 | -6.92% | 2 | 1,316 | 31.54% |
© 2024 Yahoo. All rights reserved.