1,068 Followers USX:MSFT - Microsoft Corp Microsoft
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
19.19 17,593 5,361 146,503 106,458 126 2024-06-13
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-13 190 249.85 250.5 254.25 0% 10 0
2024-06-13 195 0 246.25 249.25 0% 0 0
2024-06-13 200 228.68 240.5 244.3 0% 5 0
2024-06-13 210 219.02 230.5 234.35 0% 1 0
2024-06-13 220 217.37 221.4 224.4 0% 6 0
2024-06-13 230 185.12 210.6 214.45 0% 1 0
2024-06-13 240 0 201 204.5 0% 0 0
2024-06-13 250 170.47 191 194.6 0% 12 0
2024-06-13 260 165.05 181.6 184.65 0% 17 0
2024-06-13 270 138.43 171.7 174.7 0% 87 0
2024-06-13 275 140.67 166.75 169.75 0% 28 0
2024-06-13 280 163.9 161.75 164.75 0% 26 0
2024-06-13 285 140.83 156.8 159.8 0% 11 0
2024-06-13 290 139.54 151.85 154.85 0% 48 0
2024-06-13 295 134.45 147 149.85 0% 63 0
2024-06-13 300 138 141.9 144.9 0% 182 0
2024-06-13 305 104.33 136.05 139.9 0% 164 0
2024-06-13 310 119.4 131.1 134.85 0% 369 0
2024-06-13 315 113.54 127.05 130 0% 115 0
2024-06-13 320 107.27 121.5 124.1 0% 65 0
2024-06-13 325 113.99 116.5 120.05 0% 77 0
2024-06-13 330 113.55 112.1 115.1 0% 80 8
2024-06-13 335 107.69 107.15 110.15 0% 131 1
2024-06-13 340 103.83 102.15 105.2 +2.1% 189 8
2024-06-13 345 84.18 97.2 100.25 0% 191 0
2024-06-13 350 93.68 92.4 95.3 +0.7% 209 3
2024-06-13 355 74.5 86.6 89.35 0% 152 0
2024-06-13 360 80.85 82.4 85.4 0% 201 0
2024-06-13 365 79.82 77.45 79.55 +0.7% 172 5
2024-06-13 370 73.78 72.55 75.5 +4.4% 457 3
2024-06-13 375 70.1 67.7 69.7 0% 342 0
2024-06-13 380 64.65 62.75 64.8 +2.2% 1,999 129
2024-06-13 385 58.17 57 59.85 +1.2% 615 4
2024-06-13 390 54.28 52.95 55.85 +1.7% 986 25
2024-06-13 395 48.27 48.1 51.05 -2.4% 1,196 2
2024-06-13 400 44.6 43.35 45.15 -0.5% 5,746 131
2024-06-13 405 39.67 38 40.45 +1.1% 2,952 28
2024-06-13 410 34.95 33 35.8 +1% 9,574 89
2024-06-13 415 31.05 30.5 31.2 +0.8% 2,308 58
2024-06-13 420 27 26.1 26.85 +1.7% 22,956 271
2024-06-13 425 22.75 22.1 22.7 +0.5% 4,585 371
2024-06-13 430 18.87 18.25 18.85 -0.2% 8,273 360
2024-06-13 435 15.15 13.8 15.25 -1.5% 5,022 675
2024-06-13 440 12.2 11.4 12.5 -2.4% 7,931 1,169
2024-06-13 445 9.3 8.35 10.4 -4.6% 6,001 2,274
2024-06-13 450 7 6.8 7.2 -6.5% 10,865 3,142
2024-06-13 455 5.32 3.3 5.4 -12.1% 5,012 734
2024-06-13 460 3.83 3.75 3.95 -12.4% 17,559 2,149
2024-06-13 465 2.85 2.69 2.86 -13.4% 2,848 1,285
2024-06-13 470 2.03 1.89 2.64 -14.4% 4,652 487
2024-06-13 475 1.4 1.33 1.45 -17.7% 1,328 244
2024-06-13 480 1.02 0.94 1.17 -20.3% 4,547 177
2024-06-13 485 0.71 0.67 0.75 -21.1% 2,672 2,454
2024-06-13 490 0.53 0.49 0.7 -31.2% 2,416 204
2024-06-13 495 0.41 0.36 0.43 -18% 235 27
2024-06-13 500 0.33 0.27 0.32 -26.7% 2,596 843
2024-06-13 520 0.12 0.01 0.17 -45.5% 2,444 108
2024-06-13 540 0.1 0 0.11 +42.9% 661 47
2024-06-13 550 0.07 0.03 0.1 -22.2% 752 51
2024-06-13 560 0.09 0 0.06 +125% 213 2
2024-06-13 570 0.05 0 0.08 0% 917 2
2024-06-13 580 0.05 0 0.07 -28.6% 2,220 3
2024-06-13 600 0.02 0 0.06 -75% 1,011 20






Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms