Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240809C00550000 | 2024-07-23 10:45AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 110 | 47.66% |
| MSFT240816C00550000 | 2024-07-25 11:07AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 1,103 | 40.63% |
| MSFT240830C00550000 | 2024-07-16 12:26PM EDT | 2024-08-30 | 0.42 | 0.02 | 0.16 | 0.00 | - | - | 1 | 35.16% |
| MSFT240920C00550000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.19 | -0.03 | -17.65% | 202 | 1,353 | 28.42% |
| MSFT241018C00550000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 0.34 | 0.31 | 0.75 | +0.02 | +6.25% | 17 | 1,416 | 28.39% |
| MSFT241115C00550000 | 2024-07-26 1:57PM EDT | 2024-11-15 | 1.13 | 1.06 | 1.15 | +0.02 | +1.80% | 52 | 1,197 | 26.54% |
| MSFT241220C00550000 | 2024-07-26 12:48PM EDT | 2024-12-20 | 1.92 | 1.75 | 1.87 | +0.13 | +7.26% | 13 | 626 | 25.53% |
| MSFT250117C00550000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 2.60 | 2.25 | 2.67 | +0.30 | +13.04% | 31 | 4,048 | 25.32% |
| MSFT250321C00550000 | 2024-07-25 3:43PM EDT | 2025-03-21 | 4.60 | 4.95 | 5.35 | 0.00 | - | 15 | 614 | 25.94% |
| MSFT250620C00550000 | 2024-07-26 2:30PM EDT | 2025-06-20 | 9.75 | 8.55 | 10.05 | -0.75 | -7.14% | 14 | 2,491 | 26.85% |
| MSFT250919C00550000 | 2024-07-26 2:20PM EDT | 2025-09-19 | 14.30 | 13.85 | 14.65 | +0.25 | +1.78% | 4 | 232 | 27.25% |
| MSFT251219C00550000 | 2024-07-26 2:59PM EDT | 2025-12-19 | 18.75 | 18.15 | 19.95 | +0.71 | +3.94% | 5 | 395 | 28.01% |
| MSFT260116C00550000 | 2024-07-26 3:56PM EDT | 2026-01-16 | 21.40 | 19.60 | 21.20 | +1.87 | +9.58% | 45 | 713 | 28.00% |
| MSFT260618C00550000 | 2024-07-26 1:00PM EDT | 2026-06-18 | 29.78 | 27.90 | 30.05 | +2.38 | +8.69% | 17 | 397 | 29.03% |
| MSFT261218C00550000 | 2024-07-26 12:56PM EDT | 2026-12-18 | 39.90 | 37.90 | 40.00 | +1.58 | +4.12% | 131 | 6,682 | 29.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00550000 | 2024-05-21 11:28AM EDT | 2024-08-16 | 120.46 | 103.10 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00550000 | 2024-07-26 11:18AM EDT | 2024-09-20 | 126.24 | 123.40 | 126.65 | -3.23 | -2.49% | 1 | 1 | 41.63% |
| MSFT241220P00550000 | 2024-07-12 1:28PM EDT | 2024-12-20 | 95.58 | 122.65 | 127.00 | 0.00 | - | 1 | 0 | 26.68% |
| MSFT250117P00550000 | 2024-07-17 10:30AM EDT | 2025-01-17 | 108.75 | 123.40 | 126.65 | 0.00 | - | 2 | 0 | 23.59% |
| MSFT250321P00550000 | 2024-07-16 3:49PM EDT | 2025-03-21 | 100.92 | 122.50 | 127.00 | 0.00 | - | 2 | 0 | 20.99% |
| MSFT250620P00550000 | 2024-07-10 2:39PM EDT | 2025-06-20 | 89.35 | 122.60 | 127.50 | 0.00 | - | 301 | 70 | 18.70% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 2025-12-19 | 121.45 | 99.50 | 103.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-07-17 1:51PM EDT | 2026-01-16 | 128.24 | 124.40 | 128.30 | +17.09 | +15.38% | 1 | 4 | 15.56% |
| MSFT261218P00550000 | 2024-07-17 2:21PM EDT | 2026-12-18 | 115.75 | 128.00 | 132.00 | 0.00 | - | 6 | 111 | 14.89% |
© 2024 Yahoo. All rights reserved.