Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00265000 | 2024-07-12 3:30PM EDT | 2024-08-16 | 191.90 | 160.40 | 162.15 | 0.00 | - | 10 | 15 | 105.37% |
| MSFT240920C00265000 | 2024-06-20 10:12AM EDT | 2024-09-20 | 180.39 | 172.60 | 176.10 | 0.00 | - | 4 | 43 | 124.20% |
| MSFT241220C00265000 | 2024-07-18 11:48AM EDT | 2024-12-20 | 175.40 | 163.90 | 168.00 | 0.00 | - | 3 | 266 | 57.81% |
| MSFT250117C00265000 | 2024-07-24 3:26PM EDT | 2025-01-17 | 171.00 | 165.30 | 168.70 | 0.00 | - | 5 | 2,441 | 55.53% |
| MSFT250620C00265000 | 2024-07-12 2:01PM EDT | 2025-06-20 | 202.24 | 170.40 | 174.45 | 0.00 | - | 1 | 151 | 51.35% |
| MSFT251219C00265000 | 2024-07-22 2:11PM EDT | 2025-12-19 | 196.40 | 176.50 | 180.95 | 0.00 | - | 1 | 110 | 47.58% |
| MSFT260116C00265000 | 2024-07-25 10:30AM EDT | 2026-01-16 | 175.66 | 178.10 | 182.50 | 0.00 | - | 3 | 46 | 47.72% |
| MSFT260618C00265000 | 2024-07-02 2:35PM EDT | 2026-06-18 | 215.45 | 182.50 | 186.95 | 0.00 | - | 2 | 4 | 45.55% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 182.00 | 186.00 | 0.00 | - | 1 | 4 | 39.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00265000 | 2024-07-26 11:46AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1 | 67.19% |
| MSFT240920P00265000 | 2024-07-24 3:54PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.19 | 0.00 | - | 21 | 480 | 50.68% |
| MSFT241220P00265000 | 2024-07-22 12:39PM EDT | 2024-12-20 | 0.49 | 0.69 | 0.77 | 0.00 | - | 31 | 588 | 38.11% |
| MSFT250117P00265000 | 2024-07-22 9:30AM EDT | 2025-01-17 | 0.65 | 0.27 | 1.55 | 0.00 | - | 30 | 4,067 | 39.50% |
| MSFT250620P00265000 | 2024-07-11 11:47AM EDT | 2025-06-20 | 1.47 | 0.93 | 3.75 | 0.00 | - | 6 | 939 | 34.79% |
| MSFT251219P00265000 | 2024-07-26 3:47PM EDT | 2025-12-19 | 3.97 | 2.70 | 5.10 | +1.62 | +68.94% | 2 | 798 | 30.15% |
| MSFT260116P00265000 | 2024-07-08 11:30AM EDT | 2026-01-16 | 2.58 | 3.45 | 5.35 | 0.00 | - | 200 | 1,425 | 29.73% |
| MSFT260618P00265000 | 2024-07-25 1:24PM EDT | 2026-06-18 | 6.40 | 5.15 | 7.35 | 0.00 | - | 10 | 16 | 28.66% |
| MSFT261218P00265000 | 2024-07-25 2:46PM EDT | 2026-12-18 | 8.95 | 7.90 | 9.65 | 0.00 | - | 26 | 160 | 27.69% |
© 2024 Yahoo. All rights reserved.