Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00330000 | 2024-07-26 12:46PM EDT | 2024-08-02 | 98.03 | 94.70 | 96.90 | +8.61 | +9.63% | 3 | 16 | 95.70% |
| MSFT240816C00330000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 96.45 | 95.75 | 97.50 | -4.47 | -4.43% | 18 | 116 | 65.85% |
| MSFT240920C00330000 | 2024-07-26 12:35PM EDT | 2024-09-20 | 100.50 | 96.90 | 99.50 | +3.10 | +3.18% | 1 | 219 | 53.25% |
| MSFT241018C00330000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 100.05 | 98.75 | 101.45 | -4.40 | -4.21% | 61 | 46 | 48.76% |
| MSFT241115C00330000 | 2024-07-22 10:35AM EDT | 2024-11-15 | 98.93 | 100.80 | 104.60 | -21.10 | -17.58% | 2 | 76 | 48.61% |
| MSFT241220C00330000 | 2024-07-25 2:27PM EDT | 2024-12-20 | 99.50 | 102.55 | 105.50 | -3.20 | -3.12% | 1 | 555 | 43.90% |
| MSFT250117C00330000 | 2024-07-25 10:37AM EDT | 2025-01-17 | 104.14 | 104.50 | 107.55 | 0.00 | - | 4 | 1,845 | 43.17% |
| MSFT250321C00330000 | 2024-07-26 3:34PM EDT | 2025-03-21 | 108.60 | 108.15 | 111.35 | -11.90 | -9.88% | 6 | 30 | 41.41% |
| MSFT250620C00330000 | 2024-07-17 10:17AM EDT | 2025-06-20 | 130.36 | 114.55 | 116.65 | 0.00 | - | 2 | 457 | 40.11% |
| MSFT250919C00330000 | 2024-07-23 10:36AM EDT | 2025-09-19 | 138.55 | 118.90 | 121.50 | 0.00 | - | 2 | 26 | 39.26% |
| MSFT251219C00330000 | 2024-07-24 9:44AM EDT | 2025-12-19 | 137.00 | 124.10 | 127.65 | 0.00 | - | 2 | 363 | 39.79% |
| MSFT260116C00330000 | 2024-07-19 9:32AM EDT | 2026-01-16 | 132.80 | 126.75 | 128.65 | 0.00 | - | 2 | 239 | 39.39% |
| MSFT260618C00330000 | 2024-07-26 2:54PM EDT | 2026-06-18 | 133.70 | 132.55 | 136.15 | +3.95 | +3.04% | 1 | 51 | 39.03% |
| MSFT261218C00330000 | 2024-07-25 11:50AM EDT | 2026-12-18 | 139.70 | 140.70 | 145.05 | 0.00 | - | 7 | 83 | 39.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00330000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 1,018 | 69 | 64.06% |
| MSFT240809P00330000 | 2024-07-26 12:52PM EDT | 2024-08-09 | 0.17 | 0.02 | 0.18 | 0.00 | - | 21 | 15 | 53.52% |
| MSFT240816P00330000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 0.30 | 0.26 | 0.31 | -0.24 | -44.44% | 35 | 628 | 50.15% |
| MSFT240823P00330000 | 2024-07-25 3:56PM EDT | 2024-08-23 | 0.36 | 0.30 | 0.42 | -0.24 | -40.00% | 4 | - | 46.09% |
| MSFT240830P00330000 | 2024-07-26 11:05AM EDT | 2024-08-30 | 0.59 | 0.42 | 0.57 | +0.13 | +28.26% | 1 | 6 | 43.34% |
| MSFT240920P00330000 | 2024-07-26 11:27AM EDT | 2024-09-20 | 0.85 | 0.88 | 0.94 | -0.29 | -25.44% | 42 | 3,154 | 37.50% |
| MSFT241018P00330000 | 2024-07-26 1:10PM EDT | 2024-10-18 | 1.30 | 0.53 | 1.40 | -0.52 | -28.57% | 12 | 288 | 33.16% |
| MSFT241115P00330000 | 2024-07-26 3:08PM EDT | 2024-11-15 | 2.32 | 1.63 | 3.70 | -0.68 | -22.67% | 5 | 978 | 36.28% |
| MSFT241220P00330000 | 2024-07-26 9:41AM EDT | 2024-12-20 | 3.25 | 2.75 | 3.10 | -0.13 | -3.85% | 7 | 1,355 | 30.20% |
| MSFT250117P00330000 | 2024-07-25 3:54PM EDT | 2025-01-17 | 4.00 | 3.55 | 3.75 | -0.36 | -8.26% | 5 | 2,691 | 29.13% |
| MSFT250321P00330000 | 2024-07-26 3:36PM EDT | 2025-03-21 | 5.30 | 5.05 | 5.40 | -0.10 | -1.85% | 2 | 1,140 | 27.78% |
| MSFT250620P00330000 | 2024-07-26 10:59AM EDT | 2025-06-20 | 7.55 | 6.40 | 7.90 | -0.40 | -5.03% | 20 | 1,498 | 26.75% |
| MSFT250919P00330000 | 2024-07-25 10:14AM EDT | 2025-09-19 | 9.84 | 9.65 | 11.10 | -1.16 | -10.55% | 1 | 246 | 26.81% |
| MSFT251219P00330000 | 2024-07-24 2:29PM EDT | 2025-12-19 | 11.20 | 11.50 | 12.90 | 0.00 | - | 1 | 803 | 25.79% |
| MSFT260116P00330000 | 2024-07-25 10:52AM EDT | 2026-01-16 | 13.03 | 11.60 | 13.40 | 0.00 | - | 3 | 480 | 25.50% |
| MSFT260618P00330000 | 2024-07-25 3:37PM EDT | 2026-06-18 | 17.05 | 15.05 | 17.25 | 0.00 | - | 2 | 51 | 25.07% |
| MSFT261218P00330000 | 2024-07-25 3:19PM EDT | 2026-12-18 | 20.80 | 19.25 | 21.65 | 0.00 | - | 5 | 43 | 24.77% |
© 2024 Yahoo. All rights reserved.