Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00250000 | 2024-07-23 1:57PM EDT | 2024-08-16 | 195.78 | 175.30 | 177.10 | 0.00 | - | 102 | 1,627 | 115.14% |
| MSFT240920C00250000 | 2024-07-09 3:50PM EDT | 2024-09-20 | 210.95 | 175.05 | 178.00 | 0.00 | - | 6 | 2,375 | 74.22% |
| MSFT241018C00250000 | 2024-07-18 11:11AM EDT | 2024-10-18 | 191.10 | 176.55 | 179.20 | 0.00 | - | 2 | 20 | 69.84% |
| MSFT241115C00250000 | 2024-07-17 3:24PM EDT | 2024-11-15 | 199.30 | 177.80 | 180.65 | 0.00 | - | 4 | 6 | 66.44% |
| MSFT241220C00250000 | 2024-07-12 1:51PM EDT | 2024-12-20 | 211.36 | 178.40 | 181.40 | 0.00 | - | 1 | 150 | 60.25% |
| MSFT250117C00250000 | 2024-07-24 1:11PM EDT | 2025-01-17 | 186.62 | 179.70 | 184.00 | 0.00 | - | 10 | 1,985 | 60.54% |
| MSFT250321C00250000 | 2024-07-10 3:35PM EDT | 2025-03-21 | 222.45 | 181.00 | 185.80 | 0.00 | - | 2 | 15 | 55.13% |
| MSFT250620C00250000 | 2024-07-25 2:17PM EDT | 2025-06-20 | 184.05 | 184.15 | 188.05 | 0.00 | - | 1 | 466 | 51.19% |
| MSFT250919C00250000 | 2024-07-25 10:59AM EDT | 2025-09-19 | 187.25 | 187.00 | 190.45 | 0.00 | - | 1 | 9 | 50.79% |
| MSFT251219C00250000 | 2024-07-11 10:18AM EDT | 2025-12-19 | 225.50 | 189.50 | 193.95 | 0.00 | - | 6 | 270 | 49.72% |
| MSFT260116C00250000 | 2024-07-25 10:30AM EDT | 2026-01-16 | 188.00 | 191.00 | 195.50 | 0.00 | - | 1 | 250 | 49.93% |
| MSFT260618C00250000 | 2024-06-21 9:36AM EDT | 2026-06-18 | 220.50 | 206.00 | 210.50 | 0.00 | - | 17 | 29 | 54.35% |
| MSFT261218C00250000 | 2024-07-26 1:44PM EDT | 2026-12-18 | 203.75 | 200.00 | 204.90 | +4.83 | +2.43% | 1 | 88 | 46.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00250000 | 2024-07-26 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 1,157 | 80.47% |
| MSFT240920P00250000 | 2024-07-26 12:03PM EDT | 2024-09-20 | 0.11 | 0.03 | 0.13 | -0.04 | -26.67% | 7 | 2,449 | 51.17% |
| MSFT241018P00250000 | 2024-07-26 11:30AM EDT | 2024-10-18 | 0.21 | 0.16 | 0.21 | +0.02 | +10.53% | 30 | 182 | 46.53% |
| MSFT241115P00250000 | 2024-07-19 3:35PM EDT | 2024-11-15 | 0.27 | 0.11 | 0.58 | 0.00 | - | 10 | 75 | 46.29% |
| MSFT241220P00250000 | 2024-07-25 11:31AM EDT | 2024-12-20 | 0.61 | 0.48 | 0.57 | 0.00 | - | 204 | 1,028 | 40.30% |
| MSFT250117P00250000 | 2024-07-26 10:04AM EDT | 2025-01-17 | 0.72 | 0.40 | 0.71 | +0.12 | +20.00% | 1 | 5,798 | 38.20% |
| MSFT250321P00250000 | 2024-07-24 3:14PM EDT | 2025-03-21 | 0.85 | 0.86 | 1.43 | 0.00 | - | 2 | 262 | 36.88% |
| MSFT250620P00250000 | 2024-07-26 10:59AM EDT | 2025-06-20 | 1.77 | 0.65 | 3.15 | +0.27 | +18.00% | 8 | 1,580 | 36.80% |
| MSFT250919P00250000 | 2024-07-18 2:47PM EDT | 2025-09-19 | 1.95 | 0.96 | 4.00 | 0.00 | - | 19 | 103 | 34.42% |
| MSFT251219P00250000 | 2024-07-24 3:00PM EDT | 2025-12-19 | 2.94 | 2.00 | 4.20 | 0.00 | - | 3 | 675 | 31.58% |
| MSFT260116P00250000 | 2024-07-25 9:57AM EDT | 2026-01-16 | 3.60 | 2.10 | 4.30 | 0.00 | - | 3 | 572 | 30.92% |
| MSFT260618P00250000 | 2024-07-25 1:10PM EDT | 2026-06-18 | 4.90 | 4.25 | 6.30 | 0.00 | - | 29 | 188 | 30.11% |
| MSFT261218P00250000 | 2024-07-26 12:45PM EDT | 2026-12-18 | 7.20 | 5.90 | 7.85 | +0.05 | +0.70% | 2 | 219 | 28.48% |
© 2024 Yahoo. All rights reserved.