Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00360000 | 2024-07-26 11:55AM EDT | 2024-08-02 | 66.48 | 65.05 | 67.25 | +1.95 | +3.02% | 2 | 6 | 74.07% |
| MSFT240809C00360000 | 2024-07-17 10:57AM EDT | 2024-08-09 | 82.00 | 65.85 | 67.70 | 0.00 | - | - | 1 | 58.96% |
| MSFT240816C00360000 | 2024-07-26 2:45PM EDT | 2024-08-16 | 67.39 | 66.35 | 68.20 | +5.20 | +8.36% | 13 | 373 | 51.66% |
| MSFT240830C00360000 | 2024-07-24 3:19PM EDT | 2024-08-30 | 71.40 | 66.80 | 69.00 | 0.00 | - | 2 | 6 | 47.63% |
| MSFT240920C00360000 | 2024-07-26 12:56PM EDT | 2024-09-20 | 72.50 | 69.25 | 70.90 | +7.00 | +10.69% | 1 | 537 | 43.09% |
| MSFT241018C00360000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 71.15 | 70.35 | 73.45 | +2.09 | +3.03% | 36 | 260 | 40.40% |
| MSFT241115C00360000 | 2024-07-25 12:56PM EDT | 2024-11-15 | 76.21 | 75.40 | 76.60 | 0.00 | - | 4 | 198 | 40.05% |
| MSFT241220C00360000 | 2024-07-26 3:30PM EDT | 2024-12-20 | 78.15 | 76.05 | 78.55 | -0.26 | -0.33% | 8 | 1,309 | 37.53% |
| MSFT250117C00360000 | 2024-07-25 3:40PM EDT | 2025-01-17 | 76.45 | 80.25 | 81.10 | 0.00 | - | 23 | 2,492 | 37.37% |
| MSFT250321C00360000 | 2024-07-24 3:46PM EDT | 2025-03-21 | 88.55 | 83.40 | 86.30 | 0.00 | - | 43 | 276 | 37.03% |
| MSFT250620C00360000 | 2024-07-26 3:06PM EDT | 2025-06-20 | 90.75 | 89.80 | 92.90 | +3.55 | +4.07% | 25 | 948 | 36.64% |
| MSFT250919C00360000 | 2024-07-26 3:30PM EDT | 2025-09-19 | 97.90 | 97.05 | 99.25 | -15.10 | -13.36% | 2 | 38 | 36.70% |
| MSFT251219C00360000 | 2024-07-24 11:24AM EDT | 2025-12-19 | 108.00 | 101.60 | 104.60 | 0.00 | - | 1 | 2,539 | 36.48% |
| MSFT260116C00360000 | 2024-07-25 1:15PM EDT | 2026-01-16 | 106.00 | 104.95 | 106.85 | 0.00 | - | 9 | 238 | 36.82% |
| MSFT260618C00360000 | 2024-07-11 12:12PM EDT | 2026-06-18 | 139.13 | 111.65 | 116.10 | 0.00 | - | 2 | 19 | 37.20% |
| MSFT261218C00360000 | 2024-07-26 10:54AM EDT | 2026-12-18 | 119.80 | 121.15 | 124.55 | -3.95 | -3.19% | 6 | 8,906 | 36.88% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00360000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.24 | 0.22 | 0.26 | -0.34 | -58.62% | 436 | 983 | 58.89% |
| MSFT240809P00360000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.54 | 0.10 | 1.16 | -0.46 | -46.00% | 98 | 67 | 55.57% |
| MSFT240816P00360000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.85 | 0.79 | 0.85 | -0.52 | -37.96% | 359 | 2,051 | 42.46% |
| MSFT240823P00360000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 1.08 | 0.95 | 1.09 | -0.39 | -26.53% | 7 | 111 | 38.76% |
| MSFT240830P00360000 | 2024-07-26 2:46PM EDT | 2024-08-30 | 1.31 | 1.16 | 1.34 | -0.25 | -16.03% | 12 | 29 | 36.30% |
| MSFT240906P00360000 | 2024-07-26 2:13PM EDT | 2024-09-06 | 1.40 | 1.25 | 1.58 | -0.51 | -26.70% | 3 | - | 34.44% |
| MSFT240920P00360000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 2.14 | 1.79 | 2.40 | -0.90 | -29.61% | 73 | 3,709 | 33.18% |
| MSFT241018P00360000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 3.05 | 1.77 | 3.05 | -0.25 | -7.58% | 42 | 1,321 | 28.97% |
| MSFT241115P00360000 | 2024-07-26 2:47PM EDT | 2024-11-15 | 4.90 | 4.70 | 4.90 | -0.57 | -10.42% | 2 | 407 | 29.07% |
| MSFT241220P00360000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 6.25 | 5.05 | 6.20 | -0.55 | -8.09% | 34 | 2,078 | 27.53% |
| MSFT250117P00360000 | 2024-07-26 1:15PM EDT | 2025-01-17 | 6.81 | 5.95 | 7.35 | -1.01 | -12.92% | 26 | 2,530 | 26.87% |
| MSFT250321P00360000 | 2024-07-26 3:04PM EDT | 2025-03-21 | 9.62 | 9.15 | 9.70 | -0.53 | -5.22% | 6 | 812 | 25.73% |
| MSFT250620P00360000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 12.75 | 11.65 | 13.25 | -0.85 | -6.25% | 178 | 1,052 | 25.08% |
| MSFT250919P00360000 | 2024-07-25 9:54AM EDT | 2025-09-19 | 15.34 | 15.50 | 16.50 | -0.66 | -4.12% | 1 | 730 | 24.64% |
| MSFT251219P00360000 | 2024-07-08 1:50PM EDT | 2025-12-19 | 12.00 | 17.10 | 19.85 | 0.00 | - | 4 | 494 | 24.53% |
| MSFT260116P00360000 | 2024-07-24 2:29PM EDT | 2026-01-16 | 18.00 | 19.15 | 20.50 | 0.00 | - | 2 | 558 | 24.29% |
| MSFT260618P00360000 | 2024-07-12 10:35AM EDT | 2026-06-18 | 18.70 | 22.15 | 25.35 | 0.00 | - | 1 | 10 | 24.08% |
| MSFT261218P00360000 | 2024-07-26 2:19PM EDT | 2026-12-18 | 28.17 | 26.70 | 29.60 | +0.87 | +3.19% | 3 | 274 | 23.42% |
© 2024 Yahoo. All rights reserved.