Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:320.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00320000 | 2024-06-03 9:35AM EDT | 2024-06-07 | 94.95 | 91.50 | 94.75 | -3.88 | -3.93% | 8 | 9 | 122.75% |
| MSFT240621C00320000 | 2024-05-31 2:31PM EDT | 2024-06-21 | 86.93 | 93.00 | 94.10 | 0.00 | - | 14 | 1,652 | 68.36% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 97.89 | 93.65 | 94.65 | 0.00 | - | 1 | 0 | 63.65% |
| MSFT240705C00320000 | 2024-05-28 2:59PM EDT | 2024-07-05 | 111.05 | 94.00 | 95.25 | 0.00 | - | 1 | 1 | 59.63% |
| MSFT240719C00320000 | 2024-06-03 10:58AM EDT | 2024-07-19 | 95.50 | 94.80 | 95.75 | +7.10 | +8.03% | 5 | 70 | 53.17% |
| MSFT240816C00320000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 96.70 | 96.80 | 97.55 | 0.00 | - | 2 | 98 | 49.45% |
| MSFT240920C00320000 | 2024-05-31 11:08AM EDT | 2024-09-20 | 94.12 | 98.50 | 99.35 | 0.00 | - | 6 | 674 | 44.90% |
| MSFT241018C00320000 | 2024-05-31 2:12PM EDT | 2024-10-18 | 94.83 | 100.30 | 101.30 | 0.00 | - | 1 | 16 | 43.67% |
| MSFT241115C00320000 | 2024-05-31 12:28PM EDT | 2024-11-15 | 105.00 | 102.35 | 103.55 | +8.60 | +8.92% | 3 | 41 | 43.31% |
| MSFT241220C00320000 | 2024-05-31 2:34PM EDT | 2024-12-20 | 98.10 | 104.15 | 105.20 | 0.00 | - | 3 | 391 | 41.57% |
| MSFT250117C00320000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 101.40 | 106.05 | 107.25 | 0.00 | - | 4 | 1,685 | 41.43% |
| MSFT250321C00320000 | 2024-05-31 12:46PM EDT | 2025-03-21 | 103.42 | 108.80 | 111.20 | 0.00 | - | 7 | 21 | 40.74% |
| MSFT250620C00320000 | 2024-05-31 3:46PM EDT | 2025-06-20 | 110.79 | 114.00 | 116.20 | 0.00 | - | 5 | 1,109 | 39.82% |
| MSFT250919C00320000 | 2024-05-28 10:51AM EDT | 2025-09-19 | 135.02 | 118.10 | 121.45 | 0.00 | - | 2 | 8 | 39.67% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 128.28 | 122.55 | 126.65 | 0.00 | - | 4 | 280 | 39.75% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 128.00 | 124.70 | 127.40 | 0.00 | - | 4 | 93 | 39.28% |
| MSFT260618C00320000 | 2024-05-28 3:38PM EDT | 2026-06-18 | 149.15 | 132.00 | 135.70 | 0.00 | - | 2 | 19 | 39.67% |
| MSFT261218C00320000 | 2024-05-28 1:31PM EDT | 2026-12-18 | 154.70 | 140.05 | 144.20 | 0.00 | - | 1 | 62 | 39.75% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00320000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 224 | 220 | 67.19% |
| MSFT240614P00320000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.04 | 0.00 | - | 274 | 307 | 50.00% |
| MSFT240621P00320000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 1 | 4,659 | 44.82% |
| MSFT240628P00320000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.10 | 0.06 | 0.12 | 0.00 | - | 5 | 7 | 40.23% |
| MSFT240705P00320000 | 2024-05-31 1:38PM EDT | 2024-07-05 | 0.14 | 0.04 | 0.17 | 0.00 | - | 6 | 6 | 37.40% |
| MSFT240719P00320000 | 2024-05-31 12:06PM EDT | 2024-07-19 | 0.32 | 0.18 | 0.23 | 0.00 | - | 33 | 525 | 32.64% |
| MSFT240816P00320000 | 2024-06-03 10:35AM EDT | 2024-08-16 | 0.67 | 0.68 | 0.72 | +0.06 | +9.84% | 3 | 851 | 30.99% |
| MSFT240920P00320000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 1.41 | 1.14 | 1.23 | 0.00 | - | 12 | 2,695 | 28.38% |
| MSFT241018P00320000 | 2024-05-31 3:00PM EDT | 2024-10-18 | 2.05 | 1.61 | 1.69 | 0.00 | - | 3 | 360 | 27.12% |
| MSFT241115P00320000 | 2024-05-31 10:57AM EDT | 2024-11-15 | 3.05 | 2.49 | 2.63 | 0.00 | - | 2 | 213 | 27.45% |
| MSFT241220P00320000 | 2024-06-03 10:46AM EDT | 2024-12-20 | 3.05 | 3.15 | 3.30 | -0.93 | -23.37% | 10 | 588 | 26.47% |
| MSFT250117P00320000 | 2024-05-31 1:06PM EDT | 2025-01-17 | 4.50 | 3.70 | 3.90 | 0.00 | - | 19 | 4,739 | 25.96% |
| MSFT250321P00320000 | 2024-06-03 10:48AM EDT | 2025-03-21 | 5.25 | 5.05 | 5.40 | -1.05 | -16.67% | 8 | 1,359 | 25.31% |
| MSFT250620P00320000 | 2024-05-31 1:17PM EDT | 2025-06-20 | 8.04 | 7.00 | 7.85 | 0.00 | - | 5 | 828 | 24.99% |
| MSFT250919P00320000 | 2024-05-31 1:15PM EDT | 2025-09-19 | 10.50 | 9.10 | 10.30 | 0.00 | - | 661 | 643 | 24.80% |
| MSFT251219P00320000 | 2024-05-31 11:08AM EDT | 2025-12-19 | 12.60 | 10.95 | 12.25 | 0.00 | - | 79 | 509 | 24.31% |
| MSFT260116P00320000 | 2024-05-22 1:46PM EDT | 2026-01-16 | 12.20 | 11.50 | 12.40 | +1.44 | +13.38% | 1 | 651 | 23.85% |
| MSFT260618P00320000 | 2024-05-22 12:55PM EDT | 2026-06-18 | 13.80 | 14.80 | 16.50 | 0.00 | - | 5 | 641 | 23.99% |
| MSFT261218P00320000 | 2024-06-03 9:30AM EDT | 2026-12-18 | 18.50 | 17.90 | 20.95 | -0.50 | -2.63% | 20 | 642 | 24.00% |
© 2024 Yahoo. All rights reserved.