Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00540000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 547 | 208 | 53.13% |
| MSFT240809C00540000 | 2024-07-23 11:09AM EDT | 2024-08-09 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 29 | 45.70% |
| MSFT240816C00540000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.08 | 0.00 | - | 15 | 1,225 | 39.26% |
| MSFT240823C00540000 | 2024-07-26 9:58AM EDT | 2024-08-23 | 0.34 | 0.04 | 0.14 | +0.17 | +100.00% | 4 | 26 | 36.28% |
| MSFT240830C00540000 | 2024-07-25 10:29AM EDT | 2024-08-30 | 0.15 | 0.06 | 0.19 | 0.00 | - | 23 | 25 | 33.74% |
| MSFT240920C00540000 | 2024-07-26 2:42PM EDT | 2024-09-20 | 0.23 | 0.04 | 0.26 | 0.00 | - | 2 | 1,078 | 27.81% |
| MSFT241018C00540000 | 2024-07-26 1:36PM EDT | 2024-10-18 | 0.52 | 0.45 | 1.50 | +0.12 | +30.00% | 6 | 1,068 | 30.47% |
| MSFT241115C00540000 | 2024-07-25 12:17PM EDT | 2024-11-15 | 1.43 | 1.12 | 1.52 | 0.00 | - | 3 | 661 | 26.46% |
| MSFT241220C00540000 | 2024-07-26 2:52PM EDT | 2024-12-20 | 2.30 | 2.28 | 2.42 | -0.01 | -0.43% | 2 | 3,384 | 25.56% |
| MSFT250117C00540000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 3.27 | 3.15 | 3.35 | +0.34 | +11.60% | 40 | 3,172 | 25.34% |
| MSFT250321C00540000 | 2024-07-25 2:23PM EDT | 2025-03-21 | 5.80 | 6.00 | 6.45 | 0.00 | - | 6 | 1,049 | 26.08% |
| MSFT250620C00540000 | 2024-07-26 2:05PM EDT | 2025-06-20 | 11.20 | 8.90 | 11.50 | +1.17 | +11.67% | 110 | 1,423 | 26.93% |
| MSFT250919C00540000 | 2024-07-25 10:22AM EDT | 2025-09-19 | 14.35 | 15.90 | 16.80 | 0.00 | - | 1 | 137 | 27.63% |
| MSFT251219C00540000 | 2024-07-25 3:56PM EDT | 2025-12-19 | 19.26 | 20.75 | 22.00 | 0.00 | - | 7 | 1,053 | 28.15% |
| MSFT260116C00540000 | 2024-07-26 2:53PM EDT | 2026-01-16 | 22.80 | 22.15 | 23.50 | +1.71 | +8.11% | 2 | 640 | 28.25% |
| MSFT260618C00540000 | 2024-07-25 2:00PM EDT | 2026-06-18 | 31.48 | 29.75 | 32.60 | 0.00 | - | 1 | 140 | 29.25% |
| MSFT261218C00540000 | 2024-07-25 12:13PM EDT | 2026-12-18 | 39.00 | 40.80 | 42.90 | -2.60 | -6.25% | 6 | 1,086 | 30.16% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 73.43% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 70.34% |
| MSFT241018P00540000 | 2024-07-05 3:47PM EDT | 2024-10-18 | 72.70 | 113.50 | 115.65 | 0.00 | - | 2 | 0 | 27.80% |
| MSFT241115P00540000 | 2024-07-09 12:19PM EDT | 2024-11-15 | 78.73 | 112.45 | 117.00 | 0.00 | - | - | 0 | 28.90% |
| MSFT241220P00540000 | 2024-07-10 12:13PM EDT | 2024-12-20 | 80.65 | 112.35 | 117.00 | 0.00 | - | 2 | 0 | 25.24% |
| MSFT250117P00540000 | 2024-07-05 11:32AM EDT | 2025-01-17 | 76.33 | 113.35 | 116.65 | 0.00 | - | 1 | 1 | 22.30% |
| MSFT250321P00540000 | 2024-06-27 12:26PM EDT | 2025-03-21 | 86.75 | 112.50 | 117.05 | 0.00 | - | 2 | 0 | 19.96% |
| MSFT250620P00540000 | 2024-07-17 10:07AM EDT | 2025-06-20 | 101.05 | 114.30 | 117.35 | 0.00 | - | - | 1 | 17.48% |
| MSFT250919P00540000 | 2024-07-26 3:23PM EDT | 2025-09-19 | 116.90 | 114.40 | 116.95 | +1.12 | +0.97% | 2 | 0 | 14.91% |
| MSFT251219P00540000 | 2024-06-17 12:31PM EDT | 2025-12-19 | 99.04 | 102.35 | 106.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT260116P00540000 | 2024-07-22 2:36PM EDT | 2026-01-16 | 101.30 | 115.05 | 119.95 | 0.00 | - | 4 | 29 | 16.34% |
| MSFT260618P00540000 | 2024-07-18 10:12AM EDT | 2026-06-18 | 108.36 | 117.55 | 121.95 | 0.00 | - | 2 | 3 | 15.91% |
| MSFT261218P00540000 | 2024-06-05 12:19PM EDT | 2026-12-18 | 121.40 | 91.70 | 94.80 | 0.00 | - | 21 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.