Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00255000 | 2024-07-22 3:55PM EDT | 2024-09-20 | 190.20 | 170.20 | 173.05 | 0.00 | - | 1 | 74 | 72.80% |
| MSFT241220C00255000 | 2024-07-24 10:49AM EDT | 2024-12-20 | 184.30 | 173.70 | 178.00 | 0.00 | - | 2 | 125 | 61.28% |
| MSFT250117C00255000 | 2024-07-11 11:23AM EDT | 2025-01-17 | 204.70 | 174.85 | 178.90 | 0.00 | - | 4 | 541 | 58.78% |
| MSFT250620C00255000 | 2024-07-02 11:05AM EDT | 2025-06-20 | 215.63 | 179.55 | 182.95 | 0.00 | - | 1 | 128 | 52.37% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 192.79 | 210.50 | 215.50 | 0.00 | - | 1 | 71 | 70.02% |
| MSFT260116C00255000 | 2024-07-26 3:40PM EDT | 2026-01-16 | 188.10 | 186.50 | 191.00 | -27.52 | -12.76% | 2 | 56 | 49.04% |
| MSFT260618C00255000 | 2024-06-14 2:44PM EDT | 2026-06-18 | 207.50 | 217.00 | 221.50 | 0.00 | - | 4 | 9 | 64.69% |
| MSFT261218C00255000 | 2024-07-25 12:03PM EDT | 2026-12-18 | 196.13 | 196.00 | 200.90 | 0.00 | - | 9 | 15 | 45.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00255000 | 2024-07-25 10:12AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 353 | 51.76% |
| MSFT241220P00255000 | 2024-07-24 11:21AM EDT | 2024-12-20 | 0.49 | 0.34 | 2.70 | 0.00 | - | 100 | 552 | 51.55% |
| MSFT250117P00255000 | 2024-07-23 10:47AM EDT | 2025-01-17 | 0.54 | 0.67 | 1.18 | 0.00 | - | 1 | 1,322 | 40.20% |
| MSFT250620P00255000 | 2024-06-10 1:23PM EDT | 2025-06-20 | 1.68 | 0.00 | 2.00 | 0.00 | - | 15 | 574 | 32.37% |
| MSFT251219P00255000 | 2024-07-12 2:35PM EDT | 2025-12-19 | 2.67 | 1.52 | 4.10 | 0.00 | - | 8 | 866 | 30.42% |
| MSFT260116P00255000 | 2024-07-24 3:25PM EDT | 2026-01-16 | 3.63 | 2.65 | 5.30 | 0.00 | - | 1 | 493 | 31.59% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 29.01% |
| MSFT261218P00255000 | 2024-07-24 3:55PM EDT | 2026-12-18 | 7.30 | 6.45 | 8.45 | 0.00 | - | 3 | 41 | 28.24% |
© 2024 Yahoo. All rights reserved.