Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00260000 | 2024-07-22 10:30AM EDT | 2024-08-02 | 183.60 | 164.70 | 167.00 | 0.00 | - | - | 2 | 172.95% |
| MSFT240816C00260000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 165.96 | 165.35 | 167.10 | +1.26 | +0.77% | 6 | 40 | 108.11% |
| MSFT240920C00260000 | 2024-07-22 11:25AM EDT | 2024-09-20 | 182.36 | 165.25 | 168.10 | 0.00 | - | 1 | 175 | 70.87% |
| MSFT241018C00260000 | 2024-07-25 3:03PM EDT | 2024-10-18 | 164.40 | 166.15 | 169.40 | 0.00 | - | 1 | 16 | 64.91% |
| MSFT241115C00260000 | 2024-07-10 1:04PM EDT | 2024-11-15 | 209.30 | 167.90 | 171.75 | 0.00 | - | 1 | 5 | 64.56% |
| MSFT241220C00260000 | 2024-06-12 11:13AM EDT | 2024-12-20 | 185.00 | 199.65 | 200.55 | 0.00 | - | 5 | 298 | 114.88% |
| MSFT250117C00260000 | 2024-07-22 1:50PM EDT | 2025-01-17 | 189.81 | 170.05 | 173.50 | 0.00 | - | 1 | 1,969 | 56.75% |
| MSFT250321C00260000 | 2024-07-11 11:00AM EDT | 2025-03-21 | 203.57 | 171.75 | 175.10 | 0.00 | - | 2 | 4 | 51.94% |
| MSFT250620C00260000 | 2024-07-24 2:22PM EDT | 2025-06-20 | 180.00 | 175.00 | 178.85 | 0.00 | - | 1 | 272 | 52.08% |
| MSFT250919C00260000 | 2024-07-12 3:01PM EDT | 2025-09-19 | 210.00 | 177.50 | 181.45 | 0.00 | - | 4 | 6 | 49.09% |
| MSFT251219C00260000 | 2024-07-17 2:47PM EDT | 2025-12-19 | 200.75 | 180.50 | 184.50 | 0.00 | - | 1 | 180 | 47.54% |
| MSFT260116C00260000 | 2024-06-27 1:04PM EDT | 2026-01-16 | 213.50 | 182.00 | 187.00 | 0.00 | - | 1 | 21 | 48.62% |
| MSFT260618C00260000 | 2024-07-24 2:23PM EDT | 2026-06-18 | 191.45 | 186.50 | 190.95 | 0.00 | - | 2 | 5 | 46.03% |
| MSFT261218C00260000 | 2024-07-24 3:14PM EDT | 2026-12-18 | 197.33 | 192.00 | 196.90 | 0.00 | - | 6 | 146 | 44.96% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00260000 | 2024-07-19 11:51AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 139.45% |
| MSFT240816P00260000 | 2024-07-26 12:20PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 234 | 67.97% |
| MSFT240920P00260000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 0.14 | 0.09 | 0.25 | +0.02 | +16.67% | 1 | 881 | 51.86% |
| MSFT241018P00260000 | 2024-07-26 11:30AM EDT | 2024-10-18 | 0.28 | 0.21 | 0.27 | -0.01 | -3.45% | 65 | 961 | 44.82% |
| MSFT241115P00260000 | 2024-07-19 10:45AM EDT | 2024-11-15 | 0.32 | 0.21 | 0.50 | 0.00 | - | 1 | 53 | 42.29% |
| MSFT241220P00260000 | 2024-07-25 3:19PM EDT | 2024-12-20 | 0.74 | 0.61 | 0.70 | 0.00 | - | 1 | 473 | 38.86% |
| MSFT250117P00260000 | 2024-07-25 11:17AM EDT | 2025-01-17 | 0.83 | 0.75 | 0.86 | 0.00 | - | 4 | 3,221 | 36.82% |
| MSFT250321P00260000 | 2024-07-25 1:41PM EDT | 2025-03-21 | 1.20 | 1.07 | 1.49 | 0.00 | - | 2 | 504 | 34.78% |
| MSFT250620P00260000 | 2024-06-12 2:40PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 12.50% |
| MSFT250919P00260000 | 2024-06-27 12:35PM EDT | 2025-09-19 | 1.94 | 1.24 | 4.65 | 0.00 | - | 1 | 65 | 33.54% |
| MSFT251219P00260000 | 2024-07-26 10:03AM EDT | 2025-12-19 | 4.10 | 2.17 | 4.30 | -0.15 | -3.53% | 31 | 1,244 | 29.82% |
| MSFT260116P00260000 | 2024-07-25 10:12AM EDT | 2026-01-16 | 4.65 | 2.46 | 4.55 | 0.00 | - | 2 | 598 | 29.44% |
| MSFT260618P00260000 | 2024-07-25 2:34PM EDT | 2026-06-18 | 5.90 | 4.50 | 7.60 | 0.00 | - | 4 | 5 | 29.86% |
| MSFT261218P00260000 | 2024-07-25 10:26AM EDT | 2026-12-18 | 8.60 | 7.35 | 8.95 | 0.00 | - | 1 | 197 | 27.88% |
© 2024 Yahoo. All rights reserved.