Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00640000 | 2024-07-25 3:19PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 385 | 39.36% |
| MSFT241018C00640000 | 2024-07-25 12:20PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 545 | 35.65% |
| MSFT241115C00640000 | 2024-07-25 3:14PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.35 | 0.00 | - | 7 | 238 | 32.23% |
| MSFT241220C00640000 | 2024-07-24 10:57AM EDT | 2024-12-20 | 0.35 | 0.04 | 0.29 | 0.00 | - | 10 | 354 | 27.47% |
| MSFT250117C00640000 | 2024-07-26 12:06PM EDT | 2025-01-17 | 0.35 | 0.33 | 0.44 | 0.00 | - | 6 | 763 | 26.58% |
| MSFT250321C00640000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 0.79 | 0.76 | 1.19 | -0.17 | -17.71% | 150 | 746 | 26.47% |
| MSFT250620C00640000 | 2024-07-26 11:58AM EDT | 2025-06-20 | 2.34 | 2.13 | 2.87 | +0.14 | +6.36% | 17 | 873 | 26.51% |
| MSFT250919C00640000 | 2024-07-24 3:55PM EDT | 2025-09-19 | 5.15 | 2.89 | 4.85 | 0.00 | - | 1 | 435 | 26.35% |
| MSFT251219C00640000 | 2024-07-23 3:05PM EDT | 2025-12-19 | 9.18 | 6.50 | 7.80 | 0.00 | - | 1 | 268 | 26.94% |
| MSFT260116C00640000 | 2024-07-25 2:48PM EDT | 2026-01-16 | 7.13 | 7.60 | 8.45 | -0.07 | -0.97% | 1 | 438 | 26.81% |
| MSFT260618C00640000 | 2024-07-25 2:27PM EDT | 2026-06-18 | 12.80 | 12.35 | 14.25 | 0.00 | - | 1 | 95 | 27.68% |
| MSFT261218C00640000 | 2024-07-26 11:00AM EDT | 2026-12-18 | 20.25 | 19.75 | 21.65 | -0.75 | -3.57% | 12 | 700 | 28.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00640000 | 2024-06-14 1:43PM EDT | 2024-10-18 | 197.63 | 184.55 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00640000 | 2024-06-18 2:39PM EDT | 2025-01-17 | 194.03 | 197.35 | 201.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00640000 | 2024-07-24 3:55PM EDT | 2025-03-21 | 211.85 | 212.50 | 217.00 | 0.00 | - | 1 | 0 | 29.85% |
| MSFT250620P00640000 | 2024-06-27 12:24PM EDT | 2025-06-20 | 186.09 | 212.50 | 217.00 | 0.00 | - | - | 0 | 25.42% |
| MSFT250919P00640000 | 2024-06-27 1:18PM EDT | 2025-09-19 | 186.76 | 212.50 | 217.00 | 0.00 | - | 272 | 0 | 22.53% |
| MSFT251219P00640000 | 2024-06-28 10:34AM EDT | 2025-12-19 | 185.50 | 212.50 | 217.00 | 0.00 | - | 20 | 0 | 20.45% |
| MSFT260116P00640000 | 2024-07-16 3:54PM EDT | 2026-01-16 | 190.64 | 212.50 | 217.00 | 0.00 | - | 2 | 0 | 19.92% |
| MSFT260618P00640000 | 2024-06-26 2:14PM EDT | 2026-06-18 | 188.00 | 212.50 | 217.00 | 0.00 | - | - | 0 | 17.62% |
| MSFT261218P00640000 | 2024-06-20 3:50PM EDT | 2026-12-18 | 195.23 | 201.00 | 205.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.