Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:325.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00325000 | 2024-05-21 10:11AM EDT | 2024-06-07 | 103.38 | 87.50 | 89.70 | 0.00 | - | 3 | 0 | 126.81% |
| MSFT240614C00325000 | 2024-05-23 11:34AM EDT | 2024-06-14 | 107.90 | 87.95 | 88.85 | 0.00 | - | 3 | 4 | 78.98% |
| MSFT240621C00325000 | 2024-05-31 2:10PM EDT | 2024-06-21 | 82.48 | 88.25 | 89.25 | 0.00 | - | 30 | 1,345 | 66.63% |
| MSFT240628C00325000 | 2024-05-30 3:34PM EDT | 2024-06-28 | 92.79 | 88.45 | 89.75 | 0.00 | - | 6 | 3 | 59.85% |
| MSFT240705C00325000 | 2024-05-30 3:38PM EDT | 2024-07-05 | 92.02 | 88.60 | 90.25 | 0.00 | - | 6 | 0 | 55.27% |
| MSFT240719C00325000 | 2024-06-03 10:58AM EDT | 2024-07-19 | 90.60 | 90.20 | 90.90 | +6.80 | +8.13% | 2 | 83 | 51.70% |
| MSFT240816C00325000 | 2024-05-30 3:57PM EDT | 2024-08-16 | 95.00 | 91.95 | 92.70 | 0.00 | - | 5 | 38 | 47.54% |
| MSFT240920C00325000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 95.98 | 93.50 | 94.65 | 0.00 | - | 2 | 257 | 43.49% |
| MSFT241018C00325000 | 2024-06-03 10:43AM EDT | 2024-10-18 | 97.40 | 95.70 | 96.25 | +7.95 | +8.89% | 4 | 62 | 41.68% |
| MSFT241115C00325000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 93.60 | 98.05 | 99.05 | 0.00 | - | 1 | 26 | 42.23% |
| MSFT241220C00325000 | 2024-06-03 9:45AM EDT | 2024-12-20 | 102.60 | 99.65 | 100.60 | -4.25 | -3.98% | 6 | 483 | 40.39% |
| MSFT250117C00325000 | 2024-05-30 3:27PM EDT | 2025-01-17 | 106.28 | 101.25 | 102.55 | 0.00 | - | 5 | 1,040 | 40.13% |
| MSFT250620C00325000 | 2024-05-31 2:50PM EDT | 2025-06-20 | 115.00 | 108.60 | 111.80 | +8.68 | +8.16% | 1 | 530 | 38.88% |
| MSFT251219C00325000 | 2024-05-28 1:21PM EDT | 2025-12-19 | 136.30 | 118.70 | 123.00 | 0.00 | - | 2 | 448 | 39.32% |
| MSFT260116C00325000 | 2024-05-31 12:24PM EDT | 2026-01-16 | 116.50 | 120.55 | 123.50 | 0.00 | - | 1 | 132 | 38.69% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 34.79% |
| MSFT261218C00325000 | 2024-05-30 12:53PM EDT | 2026-12-18 | 142.00 | 136.55 | 141.00 | -3.80 | -2.61% | 1 | 33 | 39.46% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00325000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 63 | 67.19% |
| MSFT240614P00325000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.05 | 0.00 | - | 45 | 58 | 50.59% |
| MSFT240621P00325000 | 2024-06-03 10:47AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 1 | 3,219 | 42.97% |
| MSFT240628P00325000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 0.12 | 0.08 | 0.13 | 0.00 | - | 7 | 12 | 38.48% |
| MSFT240719P00325000 | 2024-06-03 10:56AM EDT | 2024-07-19 | 0.23 | 0.22 | 0.26 | +0.02 | +10.53% | 2 | 651 | 31.45% |
| MSFT240816P00325000 | 2024-05-31 2:20PM EDT | 2024-08-16 | 1.11 | 0.79 | 0.85 | 0.00 | - | 104 | 2,232 | 30.32% |
| MSFT240920P00325000 | 2024-06-03 11:00AM EDT | 2024-09-20 | 1.36 | 1.31 | 1.40 | -0.26 | -13.83% | 1 | 1,711 | 27.70% |
| MSFT241018P00325000 | 2024-05-30 1:26PM EDT | 2024-10-18 | 1.65 | 1.82 | 1.93 | 0.00 | - | 11 | 634 | 26.58% |
| MSFT241115P00325000 | 2024-05-31 3:44PM EDT | 2024-11-15 | 3.33 | 2.81 | 2.96 | 0.00 | - | 9 | 351 | 26.96% |
| MSFT241220P00325000 | 2024-05-31 12:09PM EDT | 2024-12-20 | 4.45 | 3.55 | 3.70 | 0.00 | - | 30 | 616 | 26.04% |
| MSFT250117P00325000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 4.10 | 4.10 | 4.35 | -0.85 | -17.17% | 2 | 2,160 | 25.56% |
| MSFT250620P00325000 | 2024-06-03 10:48AM EDT | 2025-06-20 | 7.70 | 7.80 | 8.55 | -0.76 | -8.98% | 1 | 869 | 24.67% |
| MSFT251219P00325000 | 2024-05-31 11:04AM EDT | 2025-12-19 | 13.60 | 11.85 | 13.10 | 0.00 | - | 12 | 561 | 24.00% |
| MSFT260116P00325000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 11.60 | 12.45 | 13.35 | 0.00 | - | 2 | 250 | 23.61% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MSFT261218P00325000 | 2024-05-28 11:39AM EDT | 2026-12-18 | 18.10 | 17.65 | 20.75 | 0.00 | - | 1 | 58 | 23.03% |
© 2024 Yahoo. All rights reserved.