Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00270000 | 2024-05-31 1:55PM EDT | 2024-06-21 | 137.24 | 144.05 | 147.15 | -22.48 | -14.07% | 7 | 2,270 | 111.18% |
| MSFT240705C00270000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 140.40 | 145.00 | 147.90 | +140.40 | - | 1 | 0 | 75.59% |
| MSFT240719C00270000 | 2024-05-29 3:45PM EDT | 2024-07-19 | 138.43 | 145.20 | 149.00 | -23.45 | -14.49% | 3 | 87 | 70.23% |
| MSFT240816C00270000 | 2024-05-29 3:45PM EDT | 2024-08-16 | 162.93 | 146.45 | 150.50 | 0.00 | - | 5 | 23 | 63.76% |
| MSFT240920C00270000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 160.84 | 148.00 | 151.50 | 0.00 | - | 2 | 93 | 57.50% |
| MSFT241018C00270000 | 2024-05-28 12:21PM EDT | 2024-10-18 | 164.56 | 149.00 | 153.50 | 0.00 | - | 5 | 8 | 55.70% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 165.75 | 169.35 | 0.00 | - | 4 | 8 | 81.03% |
| MSFT241220C00270000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 167.61 | 151.00 | 155.00 | 0.00 | - | 1 | 171 | 53.74% |
| MSFT250117C00270000 | 2024-05-21 10:13AM EDT | 2025-01-17 | 167.95 | 153.00 | 156.50 | 0.00 | - | 2 | 1,583 | 52.87% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 153.78 | 155.00 | 158.50 | 0.00 | - | 9 | 26 | 49.64% |
| MSFT250620C00270000 | 2024-05-21 11:59AM EDT | 2025-06-20 | 176.98 | 158.50 | 162.00 | 0.00 | - | 40 | 618 | 47.38% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 165.00 | 169.35 | 0.00 | - | - | 1 | 49.60% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MSFT260116C00270000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 171.75 | 167.00 | 171.00 | -10.40 | -5.71% | 2 | 486 | 45.68% |
| MSFT260618C00270000 | 2024-05-13 9:39AM EDT | 2026-06-18 | 172.00 | 172.00 | 176.00 | 0.00 | - | 1 | 10 | 44.25% |
| MSFT261218C00270000 | 2024-05-20 3:44PM EDT | 2026-12-18 | 172.80 | 178.50 | 182.00 | -16.10 | -8.52% | 1 | 26 | 43.32% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00270000 | 2024-05-22 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 144.92% |
| MSFT240621P00270000 | 2024-05-31 12:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 7,865 | 66.02% |
| MSFT240719P00270000 | 2024-05-22 3:26PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.08 | 0.00 | - | 22 | 323 | 46.19% |
| MSFT240816P00270000 | 2024-05-30 10:10AM EDT | 2024-08-16 | 0.18 | 0.07 | 0.40 | +0.09 | +100.00% | 1 | 629 | 44.63% |
| MSFT240920P00270000 | 2024-05-30 3:42PM EDT | 2024-09-20 | 0.22 | 0.24 | 0.58 | +0.02 | +10.00% | 1 | 1,143 | 38.97% |
| MSFT241018P00270000 | 2024-05-28 10:00AM EDT | 2024-10-18 | 0.29 | 0.21 | 0.58 | 0.00 | - | 1 | 310 | 34.79% |
| MSFT241115P00270000 | 2024-05-31 3:43PM EDT | 2024-11-15 | 0.85 | 0.72 | 0.97 | +0.30 | +54.55% | 1 | 74 | 34.53% |
| MSFT241220P00270000 | 2024-05-31 12:31PM EDT | 2024-12-20 | 1.24 | 0.84 | 1.19 | +0.50 | +67.57% | 1 | 368 | 32.54% |
| MSFT250117P00270000 | 2024-05-29 2:34PM EDT | 2025-01-17 | 0.95 | 1.01 | 1.54 | 0.00 | - | 1 | 2,283 | 32.01% |
| MSFT250321P00270000 | 2024-05-21 1:38PM EDT | 2025-03-21 | 1.55 | 0.25 | 3.95 | 0.00 | - | 13 | 190 | 34.89% |
| MSFT250620P00270000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 2.80 | 1.12 | 5.00 | 0.00 | - | 4 | 352 | 32.37% |
| MSFT250919P00270000 | 2024-05-23 3:34PM EDT | 2025-09-19 | 3.44 | 2.47 | 4.30 | 0.00 | - | 1 | 103 | 27.98% |
| MSFT251219P00270000 | 2024-05-30 12:01PM EDT | 2025-12-19 | 4.92 | 4.50 | 5.65 | +0.32 | +6.96% | 37 | 396 | 27.56% |
| MSFT260116P00270000 | 2024-05-30 3:33PM EDT | 2026-01-16 | 6.10 | 3.35 | 5.90 | +1.30 | +27.08% | 5 | 615 | 27.22% |
| MSFT260618P00270000 | 2024-05-30 10:23AM EDT | 2026-06-18 | 7.00 | 5.85 | 8.65 | -3.80 | -35.19% | 1 | 21 | 27.19% |
| MSFT261218P00270000 | 2024-05-21 11:56AM EDT | 2026-12-18 | 9.45 | 8.30 | 12.20 | 0.00 | - | 14 | 38 | 27.31% |
© 2024 Yahoo. All rights reserved.