Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:240.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 173.50 | 176.45 | 0.00 | - | - | 2 | 284.96% |
| MSFT240621C00240000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 190.46 | 172.75 | 173.65 | 0.00 | - | 2 | 608 | 112.40% |
| MSFT240816C00240000 | 2024-05-30 3:49PM EDT | 2024-08-16 | 177.85 | 174.80 | 175.90 | 0.00 | - | 1 | 7 | 75.95% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 70.76% |
| MSFT241115C00240000 | 2024-05-31 3:33PM EDT | 2024-11-15 | 173.43 | 177.95 | 179.25 | 0.00 | - | 1 | 82 | 61.85% |
| MSFT241220C00240000 | 2024-05-24 2:58PM EDT | 2024-12-20 | 196.65 | 178.25 | 179.35 | 0.00 | - | 2 | 186 | 56.71% |
| MSFT250117C00240000 | 2024-05-30 10:11AM EDT | 2025-01-17 | 188.00 | 180.15 | 181.40 | 0.00 | - | 1 | 667 | 57.50% |
| MSFT250321C00240000 | 2024-05-31 3:33PM EDT | 2025-03-21 | 176.99 | 180.15 | 183.55 | 0.00 | - | 1 | 2 | 52.86% |
| MSFT250620C00240000 | 2024-05-28 11:22AM EDT | 2025-06-20 | 201.11 | 182.50 | 186.95 | 0.00 | - | 1 | 343 | 50.36% |
| MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 2025-09-19 | 192.29 | 185.50 | 190.00 | 0.00 | - | 24 | 29 | 51.48% |
| MSFT251219C00240000 | 2024-05-30 3:35PM EDT | 2025-12-19 | 194.00 | 187.50 | 192.50 | 0.00 | - | 1 | 66 | 49.66% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 202.75 | 189.00 | 194.00 | 0.00 | - | 1 | 3 | 49.91% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 215.50 | 220.50 | 0.00 | - | 1 | 135 | 56.53% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00240000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,895 | 74.22% |
| MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 186 | 50.00% |
| MSFT240816P00240000 | 2024-06-03 9:32AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.09 | +0.04 | +100.00% | 3 | 192 | 45.70% |
| MSFT240920P00240000 | 2024-05-30 12:14PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.15 | 0.00 | - | 7 | 413 | 39.94% |
| MSFT241018P00240000 | 2024-05-31 11:48AM EDT | 2024-10-18 | 0.21 | 0.13 | 0.22 | 0.00 | - | 2 | 46 | 37.35% |
| MSFT241115P00240000 | 2024-05-31 11:48AM EDT | 2024-11-15 | 0.43 | 0.29 | 0.41 | 0.00 | - | 2 | 62 | 36.96% |
| MSFT241220P00240000 | 2024-05-29 11:05AM EDT | 2024-12-20 | 0.40 | 0.41 | 0.53 | 0.00 | - | 11 | 876 | 34.86% |
| MSFT250117P00240000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 0.70 | 0.53 | 0.66 | 0.00 | - | 5 | 6,714 | 33.77% |
| MSFT250321P00240000 | 2024-05-31 11:45AM EDT | 2025-03-21 | 1.12 | 0.01 | 1.75 | 0.00 | - | 2 | 333 | 35.39% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 0.00 | 3.75 | 0.00 | - | 1 | 821 | 36.36% |
| MSFT250919P00240000 | 2024-05-30 12:57PM EDT | 2025-09-19 | 1.28 | 0.30 | 5.00 | 0.00 | - | 2 | 32 | 35.07% |
| MSFT251219P00240000 | 2024-05-30 1:00PM EDT | 2025-12-19 | 2.85 | 2.24 | 3.60 | 0.00 | - | 17 | 724 | 29.65% |
| MSFT260116P00240000 | 2024-05-31 10:23AM EDT | 2026-01-16 | 3.50 | 2.69 | 3.80 | 0.00 | - | 1 | 933 | 29.32% |
| MSFT260618P00240000 | 2024-05-30 10:20AM EDT | 2026-06-18 | 4.25 | 4.05 | 5.00 | 0.00 | - | 1 | 17 | 27.96% |
| MSFT261218P00240000 | 2024-05-31 3:49PM EDT | 2026-12-18 | 6.80 | 4.40 | 7.55 | 0.00 | - | 2 | 44 | 28.02% |
© 2024 Yahoo. All rights reserved.