Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00460000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.26 | 1.06 | 1.32 | +0.18 | +16.67% | 2,322 | 2,707 | 44.58% |
| MSFT240809C00460000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.97 | 1.74 | 2.00 | +0.45 | +29.61% | 347 | 905 | 35.55% |
| MSFT240816C00460000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.59 | 2.21 | 2.85 | +0.43 | +19.91% | 1,804 | 9,034 | 32.56% |
| MSFT240823C00460000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 3.12 | 3.20 | 3.45 | +0.46 | +17.29% | 56 | 482 | 30.17% |
| MSFT240830C00460000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 4.05 | 3.10 | 4.20 | +0.80 | +24.62% | 147 | 290 | 29.05% |
| MSFT240906C00460000 | 2024-07-26 3:58PM EDT | 2024-09-06 | 4.66 | 4.55 | 5.55 | +0.46 | +10.95% | 28 | - | 29.69% |
| MSFT240920C00460000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 6.28 | 5.15 | 6.35 | +1.13 | +21.94% | 257 | 8,012 | 27.26% |
| MSFT241018C00460000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 8.87 | 7.80 | 8.95 | +1.37 | +18.27% | 363 | 8,695 | 26.13% |
| MSFT241115C00460000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 13.45 | 12.45 | 13.65 | +1.15 | +9.35% | 1,595 | 976 | 28.26% |
| MSFT241220C00460000 | 2024-07-26 3:22PM EDT | 2024-12-20 | 16.25 | 15.45 | 17.70 | +1.47 | +9.95% | 90 | 3,088 | 28.71% |
| MSFT250117C00460000 | 2024-07-26 2:36PM EDT | 2025-01-17 | 18.73 | 17.85 | 20.20 | +1.73 | +10.18% | 53 | 4,804 | 28.55% |
| MSFT250321C00460000 | 2024-07-26 3:46PM EDT | 2025-03-21 | 25.23 | 25.00 | 26.55 | +2.03 | +8.75% | 65 | 2,838 | 29.27% |
| MSFT250620C00460000 | 2024-07-26 12:39PM EDT | 2025-06-20 | 34.00 | 31.85 | 34.20 | +2.70 | +8.63% | 8 | 2,300 | 29.72% |
| MSFT250919C00460000 | 2024-07-26 2:43PM EDT | 2025-09-19 | 40.80 | 38.85 | 41.60 | +2.48 | +6.47% | 7 | 200 | 30.39% |
| MSFT251219C00460000 | 2024-07-25 11:19AM EDT | 2025-12-19 | 46.20 | 46.60 | 49.10 | 0.00 | - | 3 | 740 | 31.29% |
| MSFT260116C00460000 | 2024-07-26 3:15PM EDT | 2026-01-16 | 49.05 | 48.55 | 49.95 | +0.55 | +1.13% | 6 | 799 | 30.88% |
| MSFT260618C00460000 | 2024-07-25 2:57PM EDT | 2026-06-18 | 57.38 | 57.00 | 61.55 | 0.00 | - | 1 | 172 | 32.22% |
| MSFT261218C00460000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 66.41 | 68.50 | 71.55 | -3.84 | -5.47% | 10 | 468 | 32.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00460000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 35.92 | 34.60 | 37.45 | -4.93 | -12.07% | 150 | 469 | 55.52% |
| MSFT240809P00460000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 36.35 | 35.05 | 37.00 | -3.64 | -9.10% | 21 | 567 | 37.00% |
| MSFT240816P00460000 | 2024-07-26 2:24PM EDT | 2024-08-16 | 36.25 | 35.80 | 37.15 | -3.85 | -9.60% | 165 | 1,439 | 30.84% |
| MSFT240823P00460000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 36.83 | 36.20 | 37.95 | +2.64 | +7.72% | 3 | 114 | 29.44% |
| MSFT240830P00460000 | 2024-07-24 3:07PM EDT | 2024-08-30 | 35.04 | 36.75 | 38.40 | 0.00 | - | 3 | 26 | 27.62% |
| MSFT240920P00460000 | 2024-07-26 10:59AM EDT | 2024-09-20 | 39.83 | 37.85 | 39.45 | -5.17 | -11.49% | 6 | 1,297 | 24.07% |
| MSFT241018P00460000 | 2024-07-26 10:57AM EDT | 2024-10-18 | 42.62 | 39.15 | 40.60 | +6.62 | +18.39% | 29 | 718 | 21.52% |
| MSFT241115P00460000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 43.10 | 41.80 | 44.55 | +3.31 | +8.32% | 43 | 448 | 23.72% |
| MSFT241220P00460000 | 2024-07-25 3:23PM EDT | 2024-12-20 | 46.73 | 43.25 | 45.00 | 0.00 | - | 12 | 416 | 21.19% |
| MSFT250117P00460000 | 2024-07-26 10:10AM EDT | 2025-01-17 | 48.55 | 44.30 | 46.10 | +0.74 | +1.55% | 12 | 1,386 | 20.48% |
| MSFT250321P00460000 | 2024-07-25 10:10AM EDT | 2025-03-21 | 52.10 | 47.35 | 49.30 | 0.00 | - | 30 | 11,090 | 20.14% |
| MSFT250620P00460000 | 2024-07-25 3:29PM EDT | 2025-06-20 | 54.05 | 51.10 | 53.40 | 0.00 | - | 24 | 1,149 | 19.85% |
| MSFT250919P00460000 | 2024-07-23 2:01PM EDT | 2025-09-19 | 44.35 | 55.30 | 57.05 | 0.00 | - | 3 | 78 | 19.67% |
| MSFT251219P00460000 | 2024-07-23 10:37AM EDT | 2025-12-19 | 48.25 | 57.85 | 60.35 | 0.00 | - | 12 | 72 | 19.53% |
| MSFT260116P00460000 | 2024-07-25 3:34PM EDT | 2026-01-16 | 61.70 | 57.60 | 61.00 | 0.00 | - | 5 | 111 | 19.34% |
| MSFT260618P00460000 | 2024-07-25 2:43PM EDT | 2026-06-18 | 65.68 | 63.70 | 66.25 | 0.00 | - | 3 | 3 | 19.36% |
| MSFT261218P00460000 | 2024-07-26 1:46PM EDT | 2026-12-18 | 69.00 | 68.35 | 71.25 | -3.60 | -4.96% | 25 | 254 | 19.15% |
© 2024 Yahoo. All rights reserved.