Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:310.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00310000 | 2024-05-31 10:35AM EDT | 2024-06-21 | 100.30 | 101.30 | 102.15 | 0.00 | - | 1 | 1,981 | 80.13% |
| MSFT240719C00310000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 101.30 | 102.60 | 103.70 | 0.00 | - | 1 | 368 | 58.65% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 104.40 | 105.10 | 0.00 | - | 2 | 36 | 51.91% |
| MSFT240920C00310000 | 2024-05-31 2:18PM EDT | 2024-09-20 | 102.15 | 105.85 | 106.65 | 0.00 | - | 5 | 121 | 47.49% |
| MSFT241018C00310000 | 2024-05-30 1:31PM EDT | 2024-10-18 | 117.20 | 107.45 | 108.55 | 0.00 | - | 1 | 241 | 46.11% |
| MSFT241115C00310000 | 2024-05-21 10:20AM EDT | 2024-11-15 | 128.00 | 109.75 | 110.75 | 0.00 | - | 2 | 30 | 45.67% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 111.20 | 112.15 | 0.00 | - | 1 | 226 | 43.49% |
| MSFT250117C00310000 | 2024-05-31 11:18AM EDT | 2025-01-17 | 109.95 | 112.95 | 113.90 | 0.00 | - | 1 | 1,323 | 42.99% |
| MSFT250321C00310000 | 2024-05-29 2:52PM EDT | 2025-03-21 | 134.80 | 115.40 | 117.40 | 0.00 | - | 1 | 18 | 41.86% |
| MSFT250620C00310000 | 2024-05-29 3:19PM EDT | 2025-06-20 | 139.88 | 120.85 | 122.75 | 0.00 | - | 1 | 728 | 41.34% |
| MSFT250919C00310000 | 2024-05-31 11:10AM EDT | 2025-09-19 | 124.00 | 124.85 | 128.60 | 0.00 | - | 1 | 6 | 41.65% |
| MSFT251219C00310000 | 2024-05-23 1:11PM EDT | 2025-12-19 | 148.35 | 128.50 | 132.30 | 0.00 | - | 1 | 228 | 40.68% |
| MSFT260116C00310000 | 2024-05-29 3:07PM EDT | 2026-01-16 | 149.95 | 130.00 | 133.20 | 0.00 | - | 4 | 187 | 40.31% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 155.30 | 158.90 | 0.00 | - | 3 | 21 | 50.67% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 149.50 | 153.00 | 0.00 | - | 1 | 18 | 42.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 78.13% |
| MSFT240614P00310000 | 2024-05-31 10:33AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 7 | 53.52% |
| MSFT240621P00310000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.07 | 0.00 | - | 27 | 4,508 | 48.24% |
| MSFT240719P00310000 | 2024-05-31 10:48AM EDT | 2024-07-19 | 0.22 | 0.15 | 0.19 | 0.00 | - | 5 | 464 | 34.67% |
| MSFT240816P00310000 | 2024-05-31 1:15PM EDT | 2024-08-16 | 0.70 | 0.53 | 0.62 | 0.00 | - | 22 | 208 | 32.84% |
| MSFT240920P00310000 | 2024-06-03 11:03AM EDT | 2024-09-20 | 0.90 | 0.91 | 1.02 | -0.26 | -22.41% | 2 | 1,112 | 29.68% |
| MSFT241018P00310000 | 2024-05-24 10:08AM EDT | 2024-10-18 | 0.90 | 1.32 | 1.42 | 0.00 | - | 2 | 403 | 28.31% |
| MSFT241115P00310000 | 2024-05-30 3:27PM EDT | 2024-11-15 | 2.07 | 2.10 | 2.23 | 0.00 | - | 2 | 256 | 28.53% |
| MSFT241220P00310000 | 2024-05-31 1:07PM EDT | 2024-12-20 | 3.10 | 2.63 | 2.79 | 0.00 | - | 9 | 1,837 | 27.37% |
| MSFT250117P00310000 | 2024-06-03 9:40AM EDT | 2025-01-17 | 2.83 | 3.10 | 3.30 | -0.77 | -21.39% | 5 | 1,974 | 26.78% |
| MSFT250321P00310000 | 2024-05-31 2:39PM EDT | 2025-03-21 | 5.04 | 4.20 | 4.80 | 0.00 | - | 24 | 732 | 26.31% |
| MSFT250620P00310000 | 2024-05-30 3:33PM EDT | 2025-06-20 | 6.15 | 6.30 | 6.70 | 0.00 | - | 44 | 599 | 25.45% |
| MSFT250919P00310000 | 2024-06-03 12:24PM EDT | 2025-09-19 | 8.40 | 8.05 | 8.85 | -0.90 | -9.68% | 106 | 52 | 25.14% |
| MSFT251219P00310000 | 2024-05-21 11:59AM EDT | 2025-12-19 | 8.75 | 9.95 | 11.50 | 0.00 | - | 36 | 599 | 25.36% |
| MSFT260116P00310000 | 2024-05-30 2:54PM EDT | 2026-01-16 | 10.15 | 10.45 | 11.15 | 0.00 | - | 1 | 293 | 24.47% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 23.87% |
| MSFT261218P00310000 | 2024-05-31 1:16PM EDT | 2026-12-18 | 18.00 | 16.65 | 18.75 | 0.00 | - | 1 | 25 | 24.25% |
© 2024 Yahoo. All rights reserved.