Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00515000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 420 | 235 | 56.06% |
| MSFT240809C00515000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 0.08 | 0.06 | 0.10 | -0.16 | -66.67% | 10 | 33 | 40.63% |
| MSFT240816C00515000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 0.13 | 0.02 | 0.17 | -0.02 | -13.33% | 34 | 601 | 35.50% |
| MSFT240823C00515000 | 2024-07-26 2:09PM EDT | 2024-08-23 | 0.20 | 0.15 | 0.27 | -0.04 | -16.67% | 5 | 20 | 32.81% |
| MSFT240830C00515000 | 2024-07-26 11:58AM EDT | 2024-08-30 | 0.29 | 0.22 | 0.36 | -0.44 | -60.27% | 2 | 11 | 30.64% |
| MSFT240920C00515000 | 2024-07-26 12:34PM EDT | 2024-09-20 | 0.61 | 0.19 | 0.64 | +0.11 | +22.00% | 30 | 1,276 | 26.66% |
| MSFT241018C00515000 | 2024-07-26 12:13PM EDT | 2024-10-18 | 1.26 | 0.81 | 1.28 | +0.21 | +20.00% | 17 | 32 | 24.86% |
| MSFT241115C00515000 | 2024-07-26 11:28AM EDT | 2024-11-15 | 3.10 | 2.80 | 3.10 | +0.10 | +3.33% | 14 | 393 | 26.51% |
| MSFT241220C00515000 | 2024-07-26 12:31PM EDT | 2024-12-20 | 4.75 | 3.90 | 4.60 | +0.65 | +15.85% | 2 | 478 | 25.85% |
| MSFT250117C00515000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 6.00 | 5.75 | 6.05 | +0.75 | +14.29% | 8 | 1,270 | 25.79% |
| MSFT250321C00515000 | 2024-07-26 2:39PM EDT | 2025-03-21 | 9.96 | 9.80 | 10.10 | +0.76 | +8.26% | 1 | 98 | 26.47% |
| MSFT250620C00515000 | 2024-07-26 3:18PM EDT | 2025-06-20 | 15.70 | 14.65 | 16.75 | +0.95 | +6.44% | 10 | 718 | 27.74% |
| MSFT250919C00515000 | 2024-07-26 10:52AM EDT | 2025-09-19 | 20.55 | 21.15 | 22.55 | +1.23 | +6.37% | 2 | 12 | 28.23% |
| MSFT251219C00515000 | 2024-07-26 10:52AM EDT | 2025-12-19 | 26.35 | 26.95 | 29.10 | -2.24 | -7.83% | 12 | 311 | 29.17% |
| MSFT260618C00515000 | 2024-07-23 2:11PM EDT | 2026-06-18 | 47.95 | 38.00 | 40.80 | 0.00 | - | 2 | 2 | 30.33% |
| MSFT261218C00515000 | 2024-07-18 3:40PM EDT | 2026-12-18 | 58.55 | 47.65 | 50.60 | 0.00 | - | 3 | 3 | 30.78% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00515000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 90.17 | 88.50 | 90.70 | +39.77 | +78.91% | 2 | 0 | 81.45% |
| MSFT240816P00515000 | 2024-07-11 10:44AM EDT | 2024-08-16 | 59.40 | 88.50 | 90.55 | 0.00 | - | 1 | 0 | 45.56% |
| MSFT240920P00515000 | 2024-06-17 12:38PM EDT | 2024-09-20 | 69.48 | 73.95 | 75.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00515000 | 2024-07-16 12:00PM EDT | 2024-12-20 | 68.52 | 88.90 | 91.15 | 0.00 | - | 2 | 6 | 19.27% |
| MSFT250117P00515000 | 2024-07-16 11:40AM EDT | 2025-01-17 | 69.09 | 89.45 | 91.35 | 0.00 | - | 6 | 3 | 18.18% |
| MSFT250321P00515000 | 2024-07-16 11:42AM EDT | 2025-03-21 | 71.02 | 89.95 | 93.25 | 0.00 | - | - | 35 | 18.87% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.75 | 0.00 | - | - | 1 | 30.15% |
| MSFT250919P00515000 | 2024-07-15 3:25PM EDT | 2025-09-19 | 72.89 | 92.00 | 95.45 | 0.00 | - | 2 | 1 | 16.40% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 94.04 | 78.95 | 82.75 | 0.00 | - | 27 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.