Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00440000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 5.20 | 4.65 | 5.30 | +1.20 | +30.00% | 2,988 | 4,903 | 46.67% |
| MSFT240809C00440000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 6.50 | 5.00 | 7.05 | +1.41 | +27.70% | 573 | 2,805 | 38.83% |
| MSFT240816C00440000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 7.40 | 6.75 | 8.05 | +1.40 | +23.33% | 2,178 | 70,472 | 34.35% |
| MSFT240823C00440000 | 2024-07-26 3:08PM EDT | 2024-08-23 | 8.51 | 7.80 | 8.75 | +1.43 | +20.20% | 55 | 289 | 31.34% |
| MSFT240830C00440000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 9.45 | 8.60 | 10.90 | +0.91 | +10.66% | 94 | 278 | 32.34% |
| MSFT240906C00440000 | 2024-07-26 3:13PM EDT | 2024-09-06 | 10.65 | 10.30 | 11.30 | +1.55 | +17.03% | 31 | - | 30.24% |
| MSFT240920C00440000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 12.65 | 12.00 | 14.00 | +2.15 | +20.48% | 444 | 4,106 | 30.38% |
| MSFT241018C00440000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 15.90 | 15.75 | 16.10 | +2.10 | +15.22% | 5,471 | 1,122 | 27.45% |
| MSFT241115C00440000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 21.20 | 21.10 | 21.45 | +1.85 | +9.56% | 36 | 1,099 | 29.53% |
| MSFT241220C00440000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 24.25 | 24.50 | 24.80 | +1.95 | +8.74% | 16 | 3,586 | 28.91% |
| MSFT250117C00440000 | 2024-07-26 1:28PM EDT | 2025-01-17 | 29.15 | 25.85 | 27.65 | +4.55 | +18.50% | 54 | 3,155 | 28.93% |
| MSFT250321C00440000 | 2024-07-26 3:07PM EDT | 2025-03-21 | 33.50 | 32.65 | 34.25 | +3.10 | +10.20% | 19 | 1,512 | 29.62% |
| MSFT250620C00440000 | 2024-07-25 3:51PM EDT | 2025-06-20 | 42.40 | 40.95 | 43.75 | +3.60 | +9.28% | 1 | 1,301 | 31.09% |
| MSFT250919C00440000 | 2024-07-26 2:52PM EDT | 2025-09-19 | 49.25 | 47.80 | 51.10 | +0.60 | +1.23% | 10 | 112 | 31.56% |
| MSFT251219C00440000 | 2024-07-25 12:08PM EDT | 2025-12-19 | 54.50 | 55.50 | 58.00 | 0.00 | - | 10 | 887 | 32.06% |
| MSFT260116C00440000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 58.00 | 57.25 | 60.20 | +2.91 | +5.28% | 10 | 1,297 | 32.29% |
| MSFT260618C00440000 | 2024-07-25 3:46PM EDT | 2026-06-18 | 65.50 | 67.70 | 69.75 | 0.00 | - | 31 | 242 | 32.62% |
| MSFT261218C00440000 | 2024-07-26 2:46PM EDT | 2026-12-18 | 79.87 | 78.05 | 81.90 | -2.50 | -3.04% | 13 | 294 | 33.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00440000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 19.64 | 18.65 | 20.90 | -5.46 | -21.75% | 739 | 2,012 | 50.81% |
| MSFT240809P00440000 | 2024-07-26 3:09PM EDT | 2024-08-09 | 20.68 | 19.90 | 22.35 | -3.99 | -16.17% | 272 | 968 | 40.69% |
| MSFT240816P00440000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 21.40 | 20.60 | 23.25 | -5.25 | -19.70% | 306 | 6,354 | 35.60% |
| MSFT240823P00440000 | 2024-07-26 1:00PM EDT | 2024-08-23 | 20.28 | 20.25 | 24.00 | -7.72 | -27.57% | 13 | 224 | 32.52% |
| MSFT240830P00440000 | 2024-07-26 1:44PM EDT | 2024-08-30 | 22.00 | 21.05 | 24.45 | -4.50 | -16.98% | 43 | 261 | 29.99% |
| MSFT240906P00440000 | 2024-07-26 10:32AM EDT | 2024-09-06 | 25.80 | 23.05 | 24.45 | +3.31 | +14.72% | - | - | 27.38% |
| MSFT240920P00440000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 24.89 | 23.05 | 26.30 | -3.40 | -12.02% | 133 | 2,521 | 26.62% |
| MSFT241018P00440000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 27.40 | 25.15 | 26.75 | -0.63 | -2.25% | 225 | 1,172 | 22.31% |
| MSFT241115P00440000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 30.65 | 29.80 | 30.15 | -1.90 | -5.84% | 110 | 657 | 23.04% |
| MSFT241220P00440000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 32.10 | 31.80 | 32.20 | -1.90 | -5.59% | 11 | 1,343 | 22.05% |
| MSFT250117P00440000 | 2024-07-26 12:49PM EDT | 2025-01-17 | 31.74 | 31.75 | 35.10 | -4.54 | -12.51% | 1 | 2,994 | 22.71% |
| MSFT250321P00440000 | 2024-07-26 11:09AM EDT | 2025-03-21 | 35.90 | 36.55 | 38.30 | -4.94 | -12.10% | 5 | 3,118 | 21.83% |
| MSFT250620P00440000 | 2024-07-26 12:24PM EDT | 2025-06-20 | 39.60 | 39.85 | 42.00 | -0.24 | -0.60% | 6 | 768 | 20.88% |
| MSFT250919P00440000 | 2024-07-26 12:43PM EDT | 2025-09-19 | 43.65 | 44.35 | 45.80 | -2.65 | -5.72% | 31 | 308 | 20.57% |
| MSFT251219P00440000 | 2024-07-26 10:56AM EDT | 2025-12-19 | 50.25 | 46.95 | 49.95 | +10.50 | +26.42% | 6 | 328 | 20.72% |
| MSFT260116P00440000 | 2024-07-23 2:27PM EDT | 2026-01-16 | 40.10 | 48.30 | 50.40 | 0.00 | - | 31 | 832 | 20.40% |
| MSFT260618P00440000 | 2024-07-25 2:44PM EDT | 2026-06-18 | 55.30 | 53.70 | 55.75 | 0.00 | - | 20 | 168 | 20.30% |
| MSFT261218P00440000 | 2024-07-23 2:00PM EDT | 2026-12-18 | 51.57 | 58.20 | 61.05 | 0.00 | - | 1 | 146 | 20.07% |
© 2024 Yahoo. All rights reserved.