Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00450000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.72 | 2.62 | 2.76 | +0.64 | +30.77% | 7,343 | 4,780 | 45.36% |
| MSFT240809C00450000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 3.77 | 2.93 | 4.50 | +0.88 | +30.45% | 783 | 1,496 | 39.16% |
| MSFT240816C00450000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 4.55 | 3.50 | 4.60 | +0.90 | +24.66% | 1,788 | 6,833 | 32.29% |
| MSFT240823C00450000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 5.40 | 4.90 | 5.60 | +1.00 | +22.73% | 205 | 323 | 30.60% |
| MSFT240830C00450000 | 2024-07-26 1:34PM EDT | 2024-08-30 | 6.20 | 5.30 | 6.55 | +1.05 | +20.39% | 103 | 215 | 29.54% |
| MSFT240906C00450000 | 2024-07-26 3:58PM EDT | 2024-09-06 | 7.10 | 6.55 | 8.95 | +0.85 | +13.60% | 27 | - | 31.73% |
| MSFT240920C00450000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 8.95 | 8.00 | 9.15 | +1.40 | +18.54% | 495 | 5,678 | 27.82% |
| MSFT241018C00450000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 11.82 | 11.00 | 12.45 | +1.52 | +14.76% | 246 | 2,112 | 27.13% |
| MSFT241115C00450000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 17.04 | 16.95 | 18.00 | +1.04 | +6.50% | 85 | 1,319 | 29.70% |
| MSFT241220C00450000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 20.35 | 19.20 | 20.45 | +2.30 | +12.74% | 62 | 3,661 | 28.26% |
| MSFT250117C00450000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 23.05 | 21.60 | 23.20 | +2.35 | +11.35% | 186 | 8,336 | 28.30% |
| MSFT250321C00450000 | 2024-07-26 3:20PM EDT | 2025-03-21 | 29.30 | 28.80 | 30.75 | +2.70 | +10.15% | 45 | 1,725 | 29.83% |
| MSFT250620C00450000 | 2024-07-26 3:28PM EDT | 2025-06-20 | 38.00 | 36.75 | 38.10 | +4.00 | +11.76% | 44 | 1,779 | 29.95% |
| MSFT250919C00450000 | 2024-07-26 2:03PM EDT | 2025-09-19 | 44.70 | 42.50 | 47.50 | +0.10 | +0.22% | 238 | 416 | 31.68% |
| MSFT251219C00450000 | 2024-07-26 2:24PM EDT | 2025-12-19 | 51.73 | 51.15 | 54.00 | +3.77 | +7.86% | 5 | 1,810 | 31.95% |
| MSFT260116C00450000 | 2024-07-26 11:19AM EDT | 2026-01-16 | 52.93 | 53.35 | 55.50 | +2.93 | +5.86% | 5 | 2,240 | 31.84% |
| MSFT260618C00450000 | 2024-07-26 10:51AM EDT | 2026-06-18 | 61.84 | 62.05 | 64.95 | +0.54 | +0.88% | 2 | 494 | 32.15% |
| MSFT261218C00450000 | 2024-07-26 2:25PM EDT | 2026-12-18 | 75.17 | 73.40 | 76.90 | +3.17 | +4.40% | 8 | 879 | 33.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00450000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 26.73 | 26.35 | 27.40 | -5.96 | -18.23% | 369 | 1,109 | 44.80% |
| MSFT240809P00450000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 27.97 | 26.70 | 29.80 | -5.83 | -17.25% | 139 | 593 | 41.33% |
| MSFT240816P00450000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 28.55 | 28.00 | 30.65 | -4.26 | -12.98% | 54 | 3,289 | 36.30% |
| MSFT240823P00450000 | 2024-07-26 12:44PM EDT | 2024-08-23 | 27.27 | 28.50 | 30.10 | -2.72 | -9.07% | 8 | 124 | 30.02% |
| MSFT240830P00450000 | 2024-07-26 11:46AM EDT | 2024-08-30 | 29.70 | 29.05 | 30.55 | -2.50 | -7.76% | 8 | 54 | 27.89% |
| MSFT240920P00450000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 31.50 | 29.85 | 33.45 | -5.28 | -14.36% | 27 | 2,464 | 27.11% |
| MSFT241018P00450000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 33.19 | 31.90 | 33.50 | -2.98 | -8.24% | 33 | 1,708 | 22.20% |
| MSFT241115P00450000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 36.00 | 35.15 | 37.85 | -4.45 | -11.00% | 248 | 577 | 24.27% |
| MSFT241220P00450000 | 2024-07-26 2:39PM EDT | 2024-12-20 | 37.55 | 36.45 | 39.85 | -2.44 | -6.10% | 4 | 1,816 | 23.15% |
| MSFT250117P00450000 | 2024-07-26 2:30PM EDT | 2025-01-17 | 38.90 | 37.65 | 40.60 | -3.37 | -7.97% | 4 | 2,491 | 21.89% |
| MSFT250321P00450000 | 2024-07-26 10:29AM EDT | 2025-03-21 | 41.75 | 40.45 | 42.85 | -4.40 | -9.53% | 15 | 43,095 | 20.48% |
| MSFT250620P00450000 | 2024-07-25 1:56PM EDT | 2025-06-20 | 46.65 | 45.85 | 47.50 | 0.00 | - | 3 | 583 | 20.39% |
| MSFT250919P00450000 | 2024-07-26 9:34AM EDT | 2025-09-19 | 52.70 | 49.80 | 51.20 | -0.30 | -0.57% | 10 | 83 | 20.11% |
| MSFT251219P00450000 | 2024-07-26 11:13AM EDT | 2025-12-19 | 54.15 | 52.80 | 54.75 | +2.55 | +4.94% | 2 | 161 | 20.02% |
| MSFT260116P00450000 | 2024-07-25 3:06PM EDT | 2026-01-16 | 56.44 | 54.00 | 55.55 | 0.00 | - | 17 | 547 | 19.89% |
| MSFT260618P00450000 | 2024-07-25 3:52PM EDT | 2026-06-18 | 61.95 | 58.25 | 60.80 | 0.00 | - | 49 | 95 | 19.81% |
| MSFT261218P00450000 | 2024-07-25 12:55PM EDT | 2026-12-18 | 63.38 | 63.10 | 66.10 | -0.85 | -1.32% | 1 | 1,361 | 19.64% |
© 2024 Yahoo. All rights reserved.