Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 108.70 | 98.50 | 101.50 | 0.00 | - | 5 | 12 | 134.47% |
| MSFT240614C00315000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 109.70 | 99.00 | 101.90 | 0.00 | - | - | 1 | 93.29% |
| MSFT240621C00315000 | 2024-05-30 12:27PM EDT | 2024-06-21 | 93.72 | 99.25 | 102.30 | -21.90 | -18.94% | 3 | 624 | 53.22% |
| MSFT240628C00315000 | 2024-05-24 12:06PM EDT | 2024-06-28 | 116.34 | 100.00 | 102.95 | 0.00 | - | 2 | 3 | 58.64% |
| MSFT240705C00315000 | 2024-05-24 12:06PM EDT | 2024-07-05 | 116.59 | 100.15 | 103.15 | 0.00 | - | 2 | 2 | 53.88% |
| MSFT240719C00315000 | 2024-05-30 11:04AM EDT | 2024-07-19 | 105.89 | 101.00 | 104.50 | +2.85 | +2.77% | 1 | 118 | 52.59% |
| MSFT240816C00315000 | 2024-05-21 12:17PM EDT | 2024-08-16 | 120.60 | 102.50 | 106.70 | 0.00 | - | 3 | 87 | 55.21% |
| MSFT240920C00315000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 107.80 | 104.00 | 108.00 | 0.00 | - | 64 | 182 | 48.52% |
| MSFT241018C00315000 | 2024-05-23 11:07AM EDT | 2024-10-18 | 123.69 | 106.00 | 109.50 | 0.00 | - | 1 | 30 | 46.15% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 108.22 | 109.90 | 112.00 | 0.00 | - | 1 | 36 | 46.09% |
| MSFT241220C00315000 | 2024-05-30 2:04PM EDT | 2024-12-20 | 115.15 | 110.40 | 112.80 | +15.55 | +15.61% | 1 | 231 | 43.00% |
| MSFT250117C00315000 | 2024-05-29 2:16PM EDT | 2025-01-17 | 127.71 | 112.15 | 114.65 | 0.00 | - | 2 | 1,625 | 42.62% |
| MSFT250620C00315000 | 2024-05-30 3:23PM EDT | 2025-06-20 | 123.87 | 120.00 | 123.50 | +3.07 | +2.54% | 2 | 618 | 40.94% |
| MSFT251219C00315000 | 2024-05-30 3:59PM EDT | 2025-12-19 | 131.20 | 129.50 | 133.50 | -12.10 | -8.44% | 7 | 806 | 40.56% |
| MSFT260116C00315000 | 2024-05-23 3:06PM EDT | 2026-01-16 | 142.50 | 131.00 | 135.00 | 0.00 | - | 2 | 157 | 40.56% |
| MSFT260618C00315000 | 2024-05-24 11:47AM EDT | 2026-06-18 | 153.10 | 138.00 | 142.00 | 0.00 | - | 1 | 12 | 40.17% |
| MSFT261218C00315000 | 2024-05-31 10:33AM EDT | 2026-12-18 | 142.61 | 146.00 | 150.50 | -11.75 | -7.61% | 1 | 28 | 40.28% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 73.44% |
| MSFT240614P00315000 | 2024-05-30 12:57PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 11 | 59.18% |
| MSFT240621P00315000 | 2024-05-31 1:49PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.12 | +0.07 | +175.00% | 4 | 1,383 | 50.98% |
| MSFT240628P00315000 | 2024-05-31 9:32AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.82 | +0.09 | - | 1 | 0 | 51.64% |
| MSFT240705P00315000 | 2024-05-31 1:37PM EDT | 2024-07-05 | 0.13 | 0.00 | 2.26 | +0.13 | - | 4 | 0 | 54.74% |
| MSFT240719P00315000 | 2024-05-29 1:13PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.43 | 0.00 | - | 1 | 187 | 38.70% |
| MSFT240816P00315000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 0.65 | 0.43 | 0.86 | +0.23 | +54.76% | 2 | 345 | 34.47% |
| MSFT240920P00315000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 1.34 | 0.95 | 1.21 | +0.68 | +103.03% | 3 | 1,112 | 30.40% |
| MSFT241018P00315000 | 2024-05-31 1:55PM EDT | 2024-10-18 | 1.75 | 1.24 | 1.64 | +0.75 | +75.00% | 13 | 291 | 28.91% |
| MSFT241115P00315000 | 2024-05-24 10:10AM EDT | 2024-11-15 | 1.78 | 1.88 | 2.35 | 0.00 | - | 1 | 272 | 28.61% |
| MSFT241220P00315000 | 2024-05-30 10:29AM EDT | 2024-12-20 | 3.35 | 2.57 | 3.00 | +1.09 | +48.23% | 1 | 410 | 27.61% |
| MSFT250117P00315000 | 2024-05-31 1:08PM EDT | 2025-01-17 | 4.07 | 3.20 | 3.55 | +1.55 | +61.51% | 25 | 2,399 | 27.03% |
| MSFT250620P00315000 | 2024-05-31 10:43AM EDT | 2025-06-20 | 7.70 | 6.05 | 7.75 | +2.06 | +36.52% | 4 | 493 | 26.43% |
| MSFT251219P00315000 | 2024-05-30 2:04PM EDT | 2025-12-19 | 11.75 | 9.35 | 11.45 | +2.25 | +23.68% | 57 | 319 | 25.05% |
| MSFT260116P00315000 | 2024-05-22 9:34AM EDT | 2026-01-16 | 9.80 | 10.10 | 11.70 | 0.00 | - | 2 | 200 | 24.65% |
| MSFT260618P00315000 | 2024-05-21 9:41AM EDT | 2026-06-18 | 13.20 | 13.35 | 15.90 | 0.00 | - | 1 | 28 | 24.89% |
| MSFT261218P00315000 | 2024-05-15 10:24AM EDT | 2026-12-18 | 18.11 | 15.95 | 19.50 | +0.71 | +4.08% | 1 | 29 | 24.41% |
© 2024 Yahoo. All rights reserved.