Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00335000 | 2024-05-31 2:37PM EDT | 2024-06-14 | 71.35 | 79.00 | 82.05 | -8.06 | -10.15% | 1 | 1 | 77.81% |
| MSFT240621C00335000 | 2024-05-30 10:54AM EDT | 2024-06-21 | 73.90 | 79.55 | 82.60 | -22.35 | -23.22% | 2 | 3,622 | 66.63% |
| MSFT240719C00335000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 92.03 | 81.00 | 85.00 | +1.31 | +1.44% | 1 | 131 | 52.47% |
| MSFT240816C00335000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 79.10 | 83.50 | 87.00 | -18.30 | -18.79% | 1 | 142 | 46.85% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 86.10 | 89.00 | 0.00 | - | 5 | 327 | 42.61% |
| MSFT241018C00335000 | 2024-05-29 2:52PM EDT | 2024-10-18 | 83.88 | 87.60 | 91.00 | -19.33 | -18.73% | 10 | 65 | 41.29% |
| MSFT241115C00335000 | 2024-05-31 2:53PM EDT | 2024-11-15 | 90.90 | 91.70 | 93.50 | -10.20 | -10.09% | 4 | 32 | 41.14% |
| MSFT241220C00335000 | 2024-05-23 12:07PM EDT | 2024-12-20 | 84.45 | 93.45 | 94.95 | -24.45 | -22.45% | 1 | 701 | 39.16% |
| MSFT250117C00335000 | 2024-05-31 1:32PM EDT | 2025-01-17 | 88.29 | 95.50 | 96.75 | -20.37 | -18.75% | 1 | 992 | 38.69% |
| MSFT250620C00335000 | 2024-05-29 10:02AM EDT | 2025-06-20 | 116.01 | 103.60 | 107.75 | 0.00 | - | 3 | 343 | 38.77% |
| MSFT251219C00335000 | 2024-05-28 9:40AM EDT | 2025-12-19 | 130.00 | 114.50 | 118.00 | 0.00 | - | 18 | 457 | 38.33% |
| MSFT260116C00335000 | 2024-05-31 12:38PM EDT | 2026-01-16 | 109.85 | 116.00 | 120.00 | -21.59 | -16.43% | 1 | 125 | 38.61% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 124.05 | 128.00 | 0.00 | - | 5 | 19 | 38.66% |
| MSFT261218C00335000 | 2024-05-23 3:35PM EDT | 2026-12-18 | 134.82 | 133.00 | 137.50 | -9.39 | -6.51% | 1 | 28 | 39.11% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00335000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 51 | 50 | 66.41% |
| MSFT240614P00335000 | 2024-05-31 3:34PM EDT | 2024-06-14 | 0.12 | 0.03 | 0.09 | -0.02 | -14.29% | 47 | 2 | 49.41% |
| MSFT240621P00335000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 0.21 | 0.05 | 0.18 | +0.13 | +162.50% | 9 | 5,142 | 43.02% |
| MSFT240628P00335000 | 2024-05-31 11:27AM EDT | 2024-06-28 | 0.26 | 0.07 | 0.48 | +0.16 | +160.00% | 23 | 33 | 42.70% |
| MSFT240719P00335000 | 2024-05-31 12:02PM EDT | 2024-07-19 | 0.51 | 0.22 | 0.46 | +0.29 | +131.82% | 11 | 654 | 31.54% |
| MSFT240816P00335000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 1.43 | 0.83 | 1.26 | +0.73 | +104.29% | 12 | 795 | 30.21% |
| MSFT240920P00335000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 2.21 | 1.55 | 1.97 | +1.09 | +97.32% | 265 | 1,425 | 27.61% |
| MSFT241018P00335000 | 2024-05-30 3:49PM EDT | 2024-10-18 | 3.16 | 1.97 | 2.55 | +1.36 | +75.56% | 1 | 174 | 26.29% |
| MSFT241115P00335000 | 2024-05-31 10:23AM EDT | 2024-11-15 | 4.55 | 3.40 | 3.70 | +1.85 | +68.52% | 38 | 482 | 26.54% |
| MSFT241220P00335000 | 2024-05-31 3:27PM EDT | 2024-12-20 | 5.21 | 4.05 | 4.70 | +1.81 | +53.24% | 23 | 886 | 25.91% |
| MSFT250117P00335000 | 2024-05-31 3:26PM EDT | 2025-01-17 | 6.00 | 4.55 | 5.40 | +2.10 | +53.85% | 7 | 1,765 | 25.36% |
| MSFT250620P00335000 | 2024-05-31 2:53PM EDT | 2025-06-20 | 10.96 | 8.90 | 10.80 | +2.96 | +37.00% | 6 | 271 | 25.19% |
| MSFT251219P00335000 | 2024-05-31 11:02AM EDT | 2025-12-19 | 15.75 | 13.35 | 15.95 | +3.35 | +27.02% | 11 | 183 | 24.51% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 14.25 | 16.05 | 0.00 | - | 16 | 147 | 24.00% |
| MSFT260618P00335000 | 2024-05-22 12:30PM EDT | 2026-06-18 | 18.35 | 17.55 | 20.40 | 0.00 | - | 1 | 20 | 23.98% |
| MSFT261218P00335000 | 2024-05-30 9:59AM EDT | 2026-12-18 | 21.20 | 20.60 | 24.25 | +1.30 | +6.53% | 1 | 52 | 23.47% |
© 2024 Yahoo. All rights reserved.