1,071 Followers USX:MSFT - Microsoft Corp Microsoft
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Call
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
0.41 1,386 1,383 76,629 52,011 186 2024-06-26
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-26 115 0.08 0 0 0% 2,372 1
2024-06-26 120 0.08 0 0.33 0% 1,032 10
2024-06-26 125 0.5 0 0 0% 590 1
2024-06-26 130 1 0 0 0% 47 2
2024-06-26 135 0.6 0.1 0.7 0% 73 4
2024-06-26 140 0.06 0.05 1.87 0% 812 30
2024-06-26 145 0.41 0 2.36 0% 257 4
2024-06-26 150 0.5 0.1 1.04 0% 2,975 40
2024-06-26 155 0.53 0.02 1.05 0% 567 30
2024-06-26 160 0.25 0 1.13 0% 242 1
2024-06-26 165 0.26 0.11 0.48 0% 199 20
2024-06-26 170 0.59 0 2.46 0% 328 2
2024-06-26 175 1.05 0 0 0% 225 1
2024-06-26 180 0.4 0.01 1.34 0% 211 1
2024-06-26 185 0.3 0 2.08 0% 117 20
2024-06-26 190 0.51 0 2.47 0% 72 1
2024-06-26 195 1.53 0 2.68 0% 182 2
2024-06-26 200 0.52 0 1.25 0% 739 1
2024-06-26 205 0.9 0 2.59 0% 205 25
2024-06-26 210 0.79 0.1 1.86 0% 1,499 4
2024-06-26 215 0.98 0 2.36 0% 161 3
2024-06-26 220 1.17 0 2.4 0% 1,038 1
2024-06-26 225 1.4 0 1.11 0% 364 40
2024-06-26 230 1 0 1.11 0% 433 1
2024-06-26 235 0.9 0.35 1.11 0% 226 5
2024-06-26 240 1.27 0 0 0% 820 1
2024-06-26 245 1.5 0 1.16 0% 513 54
2024-06-26 250 1.2 0.8 1.5 0% 1,580 8
2024-06-26 255 1.68 0 3.4 0% 574 15
2024-06-26 260 1.5 0 0 0% 876 1
2024-06-26 265 1.62 0 3.55 0% 948 7
2024-06-26 270 2.1 0.01 2.7 0% 343 37
2024-06-26 275 1.94 0.11 4 0% 475 5
2024-06-26 280 2.05 0.37 3.9 0% 881 1
2024-06-26 285 2.36 1.85 2.6 0% 315 4
2024-06-26 290 2.07 1.36 4.3 -26.33% 334 93
2024-06-26 295 2.94 2.1 4.7 0% 464 1
2024-06-26 300 3.1 2.85 3.6 0% 1,216 9
2024-06-26 305 3.46 3.15 3.4 0% 191 5
2024-06-26 310 3.8 3.3 4.45 0% 589 4
2024-06-26 315 5.22 3.6 5 0% 509 2
2024-06-26 320 4.4 3.1 5.2 -13.73% 892 1
2024-06-26 325 4.95 4.5 5.8 0% 896 1
2024-06-26 330 5.15 5.1 5.25 -5.5% 1,040 25
2024-06-26 335 5.6 4.8 5.75 -6.67% 278 2
2024-06-26 340 6.5 5.9 6.55 0% 1,086 2
2024-06-26 345 7.07 6.45 6.9 0% 1,692 1
2024-06-26 350 7.4 6.65 7.5 -6.21% 2,207 2
2024-06-26 355 8.1 7.3 8.15 -3.57% 404 2
2024-06-26 360 8.68 8 9.3 -3.02% 978 11
2024-06-26 365 9.58 8.15 9.75 -3.13% 2,306 2
2024-06-26 370 10.7 8.95 10.7 0% 1,498 325
2024-06-26 375 12.85 10.8 11.65 0% 1,731 1
2024-06-26 380 12.1 10.8 12.35 0% 1,031 3
2024-06-26 385 13.15 11.9 14.3 -5.05% 394 1
2024-06-26 390 14.3 12.9 14.55 -5.61% 828 50
2024-06-26 395 15.95 14.5 15.85 0% 570 102
2024-06-26 400 17.05 15.45 17.05 -2.29% 1,818 23
2024-06-26 405 18.5 17.6 18.7 -2.37% 762 10
2024-06-26 410 20.6 18.2 20.1 0% 351 22
2024-06-26 415 21.12 20.55 21.35 -2.67% 609 2
2024-06-26 420 22.65 21.1 22.9 -3.62% 567 4
2024-06-26 425 24.4 23.05 24.5 -2.56% 1,310 1
2024-06-26 430 25.91 24.75 28.5 -3.68% 248 3
2024-06-26 435 28.6 27.35 29.25 +0.7% 377 33
2024-06-26 440 30.21 28.35 31.15 -1.92% 325 3
2024-06-26 445 32.35 31.1 32.45 -1.22% 439 14
2024-06-26 450 34.55 31.8 34.35 -2.68% 512 56
2024-06-26 455 36.6 35.15 36.55 0% 532 5
2024-06-26 460 39.35 37.15 39.55 -1.18% 226 1
2024-06-26 465 41.9 40.2 42.25 +0.72% 127 10
2024-06-26 470 44.5 41.95 44.5 +0.79% 83 10
2024-06-26 475 46.75 45.05 47.5 0% 23 10
2024-06-26 480 50.35 47.6 50.5 0% 123 77
2024-06-26 485 71.92 73.35 75.4 0% 4 2
2024-06-26 490 55.45 53.3 56.05 -18% 91 6
2024-06-26 495 83.55 62.95 64.8 0% 18 17
2024-06-26 500 62.51 59.9 62.7 0% 22 7
2024-06-26 505 66.1 63.05 65.8 0% 9 8
2024-06-26 510 88.17 66.75 69.45 0% 8 2
2024-06-26 515 109.16 106.2 109.8 0% 1 0
2024-06-26 520 128.45 112.35 116.95 0% 1 0
2024-06-26 525 129.24 108 112.5 0% 0 2
2024-06-26 530 110.39 87.4 90.6 0% 0 2
2024-06-26 535 135.7 107.05 109.05 0% 0 11
2024-06-26 550 128.61 149.5 154.5 0% 0 4
2024-06-26 560 146.14 133.6 137.95 0% 0 2
2024-06-26 570 156.84 144.3 154.3 0% 0 2
2024-06-26 580 171.31 157.5 162.5 0% 0 2
2024-06-26 600 158.02 146.9 151.1 0% 0 2
2024-06-26 620 198.17 219.5 224.5 0% 0 2






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