1,051 Followers USX:MSFT - Microsoft Corp Microsoft
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
18.48 28,338 10,377 35,842 24,446 142 2024-03-27
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-03-27 210 211.55 209.95 213.15 0% 0.978 -0.557 0.033 5 0
2024-03-27 220 201.55 200.45 202.65 0% 0.982 -0.412 0.027 0 0
2024-03-27 230 191.625 189.95 193.3 0% 0.973 -0.582 0.038 0 0
2024-03-27 235 186.925 185.5 188.35 0% 0.992 -0.164 0.013 0 0
2024-03-27 240 181.675 180.1 183.25 0% 0.999 -0.048 0.003 2 0
2024-03-27 245 176.7 175.05 178.35 0% 0.998 -0.059 0.004 1 0
2024-03-27 250 171.725 170.05 173.4 0% 0.997 -0.07 0.005 0 0
2024-03-27 255 166.75 165.1 168.4 0% 0.997 -0.08 0.006 0 0
2024-03-27 260 161.775 160.1 163.45 0% 0.996 -0.09 0.007 0 0
2024-03-27 265 156.7 155 158.4 0% 0.999 -0.049 0.003 0 0
2024-03-27 270 151.725 150.05 153.4 0% 0.998 -0.06 0.004 0 0
2024-03-27 275 146.75 145.05 148.45 0% 0.997 -0.071 0.006 1 0
2024-03-27 280 141.7 140 143.4 0% 0.999 -0.04 0.001 0 0
2024-03-27 285 136.8 135.2 138.4 0% 0.995 -0.09 0.009 0 0
2024-03-27 290 131.75 130 133.5 0% 0.997 -0.063 0.005 0 0
2024-03-27 295 126.775 125.1 128.45 0% 0.996 -0.073 0.007 0 0
2024-03-27 300 121.775 120.05 123.5 0% 0.955 -0.562 0.059 2 8
2024-03-27 305 116.825 115.1 118.55 0% 0.994 -0.092 0.01 0 0
2024-03-27 310 111.95 110.4 113.5 0% 0.989 -0.14 0.018 0 0
2024-03-27 315 106.825 105.15 108.5 0% 0.994 -0.087 0.01 0 0
2024-03-27 320 101.85 100.15 103.55 -3.2% 0.947 -0.547 0.067 2 9
2024-03-27 325 96.45 95.1 97.8 0% 0.962 -0.375 0.052 1 0
2024-03-27 330 91.85 90.15 93.55 0% 0.993 -0.091 0.012 3 0
2024-03-27 335 86.85 85.25 88.45 0% 0.993 -0.089 0.012 1 0
2024-03-27 340 81.925 80.35 83.5 0% 0.989 -0.116 0.018 8 0
2024-03-27 345 77.15 75.65 78.65 0% 0.977 -0.188 0.034 1 0
2024-03-27 350 71.85 70.15 73.55 0% 0.931 -0.499 0.083 9 29
2024-03-27 355 67 65.4 68.6 0% 0.983 -0.135 0.026 32 23
2024-03-27 360 62.05 60.45 63.65 0% 0.921 -0.497 0.092 2,649 6
2024-03-27 365 56.775 55.2 58.35 0% 0.924 -0.433 0.089 3 31
2024-03-27 370 52.075 50.45 53.7 -3.6% 0.909 -0.482 0.102 25 6
2024-03-27 375 46.875 45.15 48.6 0% 0.91 -0.43 0.101 15 4
2024-03-27 380 41.575 40.2 42.95 -7.3% 0.923 -0.331 0.09 67 3
2024-03-27 385 37.05 35.55 38.55 0% 0.971 -0.132 0.042 30 0
2024-03-27 390 32.125 30.5 33.75 -10.8% 0.961 -0.147 0.053 130 8
2024-03-27 395 26.725 25.35 28.1 -15.5% 0.889 -0.318 0.118 181 2
2024-03-27 397.5 24.375 22.85 25.9 -6.6% 0.932 -0.187 0.082 6 9
2024-03-27 400 22.5 21.6 23.4 -12% 0.914 -0.209 0.098 458 288
2024-03-27 402.5 20.1 19.25 20.95 -13.9% 0.899 -0.219 0.11 57 287
2024-03-27 405 17.25 16.4 18.1 -7.3% 0.882 -0.226 0.123 534 90
2024-03-27 407.5 14.975 14.65 15.3 -20.5% 0.891 -0.185 0.116 22 19
2024-03-27 410 12.8 12.35 13.25 -5.4% 0.831 -0.243 0.157 671 1,297
2024-03-27 412.5 10.6 10.3 10.9 -14.4% 0.806 -0.233 0.172 26 362
2024-03-27 415 8.25 7.5 9 -7% 0.734 -0.269 0.205 1,041 448
2024-03-27 417.5 6.9 6.8 7 -17.1% 0.662 -0.28 0.228 257 433
2024-03-27 420 5.35 5.3 5.4 -15.5% 0.572 -0.298 0.245 2,079 4,408
2024-03-27 422.5 4.025 3.95 4.1 -19.8% 0.482 -0.296 0.249 627 1,563
2024-03-27 425 2.895 2.85 2.94 -23.4% 0.39 -0.277 0.239 3,048 6,078
2024-03-27 427.5 2.035 1.98 2.09 -28.6% 0.304 -0.249 0.218 2,567 1,875
2024-03-27 430 1.365 1.23 1.5 -33.7% 0.226 -0.21 0.188 4,034 4,021
2024-03-27 432.5 0.935 0.89 0.98 -36.4% 0.162 -0.17 0.153 680 667
2024-03-27 435 0.53 0.39 0.67 -41.4% 0.114 -0.134 0.12 3,114 2,676
2024-03-27 437.5 0.425 0.38 0.47 -47.5% 0.084 -0.111 0.096 479 491
2024-03-27 440 0.28 0.26 0.3 -39.6% 0.06 -0.088 0.074 4,834 1,421
2024-03-27 445 0.135 0.12 0.15 -37.5% 0.032 -0.056 0.045 2,020 944
2024-03-27 450 0.08 0.07 0.09 -33.3% 0.018 -0.035 0.027 2,537 410
2024-03-27 455 0.05 0.04 0.06 0% 0.011 -0.025 0.018 834 58
2024-03-27 460 0.035 0.02 0.05 -20% 0.008 -0.021 0.014 808 294
2024-03-27 465 0.03 0.01 0.05 +50% 0.006 -0.017 0.01 276 54
2024-03-27 470 0.02 0 0.04 -66.7% 0.002 -0.007 0.004 243 5
2024-03-27 475 0.01 0 0.02 0% 0.004 -0.013 0.007 96 1
2024-03-27 480 0.015 0 0.03 +200% 0.005 -0.018 0.009 547 1
2024-03-27 485 0.015 0 0.03 0% 0 0 0 40 0
2024-03-27 490 0.015 0 0.03 0% 0.002 -0.007 0.003 32 1
2024-03-27 495 0.005 0 0.01 0% 0.002 -0.007 0.003 45 6
2024-03-27 500 0.005 0 0.01 0% 0 0 0 339 0
2024-03-27 505 0.01 0 0.02 0% 0 0 0 245 0
2024-03-27 510 0.01 0 0.02 0% 0 0 0 11 0
2024-03-27 515 0.01 0 0.02 0% 0 0 0 7 0
2024-03-27 520 0.01 0 0.02 0% 0 0 0 28 0
2024-03-27 525 0.005 0 0.01 0% 0.002 -0.014 0.004 32 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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server Fundamental

About · FAQs · StocksCafe © 2024 · Privacy · Terms