Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:260.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 148.10 | 0.00 | 0.00 | 0.00 | - | 6 | 804 | 0.00% |
| MSFT240719C00260000 | 2024-05-30 2:35PM EDT | 2024-07-19 | 160.39 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MSFT240816C00260000 | 2024-05-28 12:29PM EDT | 2024-08-16 | 172.19 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| MSFT240920C00260000 | 2024-05-30 2:35PM EDT | 2024-09-20 | 162.49 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 70.92% |
| MSFT241115C00260000 | 2024-05-30 3:43PM EDT | 2024-11-15 | 162.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 63.61% |
| MSFT250117C00260000 | 2024-05-30 3:43PM EDT | 2025-01-17 | 164.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,970 | 0.00% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 180.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620C00260000 | 2024-05-30 3:36PM EDT | 2025-06-20 | 169.80 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 173.50 | 177.25 | 0.00 | - | 1 | 179 | 46.26% |
| MSFT260116C00260000 | 2024-05-24 12:48PM EDT | 2026-01-16 | 191.50 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 50.58% |
| MSFT261218C00260000 | 2024-05-29 1:41PM EDT | 2026-12-18 | 202.28 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00260000 | 2024-05-29 3:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,119 | 50.00% |
| MSFT240705P00260000 | 2024-05-31 1:28PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MSFT240719P00260000 | 2024-05-31 10:53AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 25.00% |
| MSFT240816P00260000 | 2024-05-28 1:20PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 25.00% |
| MSFT240920P00260000 | 2024-05-31 1:21PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 100 | 846 | 12.50% |
| MSFT241018P00260000 | 2024-05-30 3:25PM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 12.50% |
| MSFT241115P00260000 | 2024-05-31 3:09PM EDT | 2024-11-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| MSFT241220P00260000 | 2024-05-30 12:32PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 463 | 12.50% |
| MSFT250117P00260000 | 2024-05-31 11:27AM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,765 | 12.50% |
| MSFT250321P00260000 | 2024-05-31 11:45AM EDT | 2025-03-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 12.50% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 6.25% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 2025-09-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| MSFT251219P00260000 | 2024-05-28 9:37AM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 137 | 1,029 | 6.25% |
| MSFT260116P00260000 | 2024-05-31 10:59AM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 6.25% |
| MSFT260618P00260000 | 2024-05-30 10:09AM EDT | 2026-06-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MSFT261218P00260000 | 2024-05-30 10:13AM EDT | 2026-12-18 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 6.25% |
© 2024 Yahoo. All rights reserved.