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
24.77 3,869 1,943 163,390 211,689 190 2024-06-13
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-13 110 307.15 332 336.5 0% 47 0
2024-06-13 115 313.45 327 331.5 0% 55 0
2024-06-13 120 293.5 322.5 326.8 0% 287 0
2024-06-13 125 269.48 317.3 322 0% 44 0
2024-06-13 130 264.65 312.5 317 0% 375 0
2024-06-13 135 234.35 308 312.3 0% 5 0
2024-06-13 140 281.85 303 307.45 0% 72 0
2024-06-13 145 284.1 298 302.5 0% 173 0
2024-06-13 150 295.6 293.3 297.85 0% 1,608 4
2024-06-13 155 176.17 288.35 293 0% 191 0
2024-06-13 160 252.64 284 288 0% 186 0
2024-06-13 165 262.55 279 283.35 0% 506 0
2024-06-13 170 266 274 278.5 0% 1,357 0
2024-06-13 175 260.73 269.15 273.5 0% 1,031 0
2024-06-13 180 236.73 264.35 268.85 0% 1,373 0
2024-06-13 185 240.53 260 264 0% 398 0
2024-06-13 190 253.5 254.9 259 0% 403 0
2024-06-13 195 224.59 250.4 254.4 0% 839 0
2024-06-13 200 247.46 245.15 249.5 +0.9% 662 1
2024-06-13 205 240.5 240.95 244.75 0% 176 0
2024-06-13 210 213.62 235.95 239.9 0% 702 0
2024-06-13 215 203.65 231.1 235 0% 502 0
2024-06-13 220 212.5 226.35 230.3 0% 623 0
2024-06-13 225 211.98 221.5 225.5 0% 428 0
2024-06-13 230 210 216.7 220.5 0% 667 0
2024-06-13 235 185.5 211.95 215.9 0% 278 0
2024-06-13 240 190.92 207.1 211 0% 661 0
2024-06-13 245 202.14 202.35 206.35 0% 451 0
2024-06-13 250 197.05 197.55 201.5 +0.5% 2,052 1
2024-06-13 255 185.01 192.3 196.75 0% 544 0
2024-06-13 260 187.87 188 192 0% 1,972 0
2024-06-13 265 161.34 183.25 187 0% 2,448 0
2024-06-13 270 179.39 178.5 182.45 +3.1% 1,572 60
2024-06-13 275 149.4 173.7 177.5 0% 1,411 0
2024-06-13 280 161.1 170 172.95 0% 1,005 0
2024-06-13 285 166.23 164.25 168 0% 487 0
2024-06-13 290 149.45 159.65 163.45 0% 1,730 0
2024-06-13 295 153.05 155 158.75 0% 559 0
2024-06-13 300 151.76 149.55 154 -0.3% 1,645 73
2024-06-13 305 146.7 145.4 149.3 0% 954 19
2024-06-13 310 141.7 140.3 144.5 0% 1,331 83
2024-06-13 315 137.62 135.6 140 +1.2% 1,623 1
2024-06-13 320 133 131.4 135.4 +3.7% 1,687 1
2024-06-13 325 109 126.35 130.35 0% 1,045 0
2024-06-13 330 123.7 121.75 124.65 +0.4% 1,840 6
2024-06-13 335 120.58 117.3 121.7 +5.2% 989 5
2024-06-13 340 113.39 112.8 115.55 0% 2,060 0
2024-06-13 345 111.54 109.65 111.05 +3.3% 1,204 1
2024-06-13 350 106.8 104 108 +1.2% 6,437 2
2024-06-13 355 102.43 100.85 103.8 +5.6% 657 1
2024-06-13 360 96.48 96.6 97.7 -1% 2,517 1
2024-06-13 365 92.6 92.3 93.45 +1.4% 756 4
2024-06-13 370 89.54 88 89.2 +2% 1,832 5
2024-06-13 375 84 83.85 85.05 +3.1% 2,182 5
2024-06-13 380 79.63 79.8 80.95 -1.3% 1,522 85
2024-06-13 385 77.12 76.05 77.05 0% 1,305 0
2024-06-13 390 71.6 72 73 -2.2% 1,923 188
2024-06-13 395 69.1 68.15 69.2 -0.3% 1,695 18
2024-06-13 400 65.2 64.5 65.45 +0.1% 7,484 60
2024-06-13 405 61 60.85 61.8 -2.4% 1,329 1
2024-06-13 410 57.75 57.25 58.25 +2.4% 6,167 8
2024-06-13 415 53.81 53.7 54.8 -1.8% 1,788 9
2024-06-13 420 51.15 49.8 51.45 -0.5% 6,837 275
2024-06-13 425 47.5 47.45 48.25 -1.7% 1,589 53
2024-06-13 430 44.5 44.2 45.15 -2% 2,699 82
2024-06-13 435 41.04 41.2 42.15 -1.4% 7,671 7
2024-06-13 440 38.99 38.55 39.3 +1.4% 2,518 79
2024-06-13 445 35.32 35.65 36.7 +0.9% 2,090 4
2024-06-13 450 32.78 33.05 33.95 -2.9% 7,756 89
2024-06-13 455 31.25 30.6 32.8 +2.8% 1,437 17
2024-06-13 460 28.13 28.35 29 -2.4% 3,197 777
2024-06-13 465 26.08 26.1 26.75 +3.3% 834 11
2024-06-13 470 23.77 24 25.65 -2.6% 9,099 79
2024-06-13 475 22.15 22.05 23.65 -2.1% 1,535 13
2024-06-13 480 20.6 20.1 21.8 +0.5% 4,931 805
2024-06-13 485 18.65 18.5 19.05 +6.5% 683 6
2024-06-13 490 16.7 16.9 17.45 +4.7% 1,572 15
2024-06-13 495 15.7 15.4 16.9 +2.9% 1,924 2
2024-06-13 500 14.45 14.05 14.5 +0.9% 7,047 479
2024-06-13 505 12.45 12.75 13.25 +3.8% 1,492 38
2024-06-13 510 11.4 11.55 12 -4.2% 626 9
2024-06-13 515 10.47 10.4 10.9 -4.8% 915 107
2024-06-13 520 9.3 9.35 10.85 0% 1,373 33
2024-06-13 525 8.67 8.35 8.95 +3.2% 2,284 5
2024-06-13 530 7.85 7.5 8.1 0% 804 0
2024-06-13 535 6.8 6.7 7.25 0% 1,222 2
2024-06-13 540 6.15 6 8.45 0% 2,844 8
2024-06-13 550 5.15 4.85 5.35 +0.6% 3,152 67
2024-06-13 560 4.1 3.9 4.35 +18.8% 1,334 6
2024-06-13 570 3.3 3 3.4 +10% 653 20
2024-06-13 580 2.3 2.44 2.73 -6.9% 211 5
2024-06-13 600 1.54 1.56 1.8 -7.2% 842 45
2024-06-13 610 1.49 1.19 1.51 +14.6% 218 1
2024-06-13 620 1 0.93 1.19 -4.8% 1,796 32
2024-06-13 640 0.78 0.6 0.83 -7.1% 353 56






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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms