Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:340.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00340000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 69.19 | 73.20 | 74.25 | 0.00 | - | 32 | 3,187 | 52.92% |
| MSFT240628C00340000 | 2024-05-31 1:18PM EDT | 2024-06-28 | 75.43 | 73.85 | 74.75 | +6.13 | +8.85% | 1 | 1 | 52.93% |
| MSFT240719C00340000 | 2024-05-31 11:19AM EDT | 2024-07-19 | 70.15 | 75.25 | 75.95 | 0.00 | - | 7 | 120 | 44.51% |
| MSFT240816C00340000 | 2024-05-28 11:08AM EDT | 2024-08-16 | 93.75 | 77.70 | 78.40 | 0.00 | - | 15 | 101 | 41.95% |
| MSFT240920C00340000 | 2024-06-03 10:34AM EDT | 2024-09-20 | 81.54 | 79.75 | 80.55 | +7.35 | +9.91% | 2 | 600 | 38.82% |
| MSFT241018C00340000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 79.38 | 81.90 | 82.30 | 0.00 | - | 20 | 106 | 37.46% |
| MSFT241115C00340000 | 2024-06-03 10:48AM EDT | 2024-11-15 | 85.55 | 84.75 | 85.25 | +6.20 | +7.81% | 1 | 70 | 38.20% |
| MSFT241220C00340000 | 2024-05-31 10:18AM EDT | 2024-12-20 | 86.98 | 86.70 | 87.35 | 0.00 | - | 1 | 305 | 37.20% |
| MSFT250117C00340000 | 2024-05-30 1:13PM EDT | 2025-01-17 | 96.00 | 88.75 | 89.50 | 0.00 | - | 7 | 2,062 | 37.16% |
| MSFT250321C00340000 | 2024-05-31 11:49AM EDT | 2025-03-21 | 88.19 | 92.35 | 93.60 | 0.00 | - | 2 | 28 | 36.68% |
| MSFT250620C00340000 | 2024-05-24 3:56PM EDT | 2025-06-20 | 114.63 | 97.80 | 99.95 | 0.00 | - | 2 | 730 | 36.92% |
| MSFT250919C00340000 | 2024-05-24 2:44PM EDT | 2025-09-19 | 120.91 | 103.25 | 106.90 | 0.00 | - | 2 | 7 | 37.86% |
| MSFT251219C00340000 | 2024-05-30 11:58AM EDT | 2025-12-19 | 115.92 | 107.80 | 111.85 | 0.00 | - | 1 | 311 | 37.67% |
| MSFT260116C00340000 | 2024-05-31 12:04PM EDT | 2026-01-16 | 107.00 | 109.75 | 112.80 | 0.00 | - | 2 | 109 | 37.33% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 130.00 | 118.05 | 122.00 | 0.00 | - | 1 | 62 | 38.06% |
| MSFT261218C00340000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 144.19 | 126.50 | 130.70 | 0.00 | - | 1 | 122 | 38.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00340000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.02 | 0.00 | - | 82 | 153 | 55.47% |
| MSFT240614P00340000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.14 | 0.04 | 0.07 | 0.00 | - | 27 | 44 | 43.65% |
| MSFT240621P00340000 | 2024-06-03 10:33AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 3 | 4,690 | 37.89% |
| MSFT240628P00340000 | 2024-05-30 1:33PM EDT | 2024-06-28 | 0.16 | 0.16 | 0.22 | 0.00 | - | 4 | 12 | 34.47% |
| MSFT240705P00340000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 0.48 | 0.16 | 0.29 | 0.00 | - | 16 | 13 | 31.93% |
| MSFT240719P00340000 | 2024-05-31 3:24PM EDT | 2024-07-19 | 0.62 | 0.40 | 0.44 | 0.00 | - | 79 | 1,068 | 28.61% |
| MSFT240816P00340000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 1.34 | 1.27 | 1.35 | 0.00 | - | 71 | 1,060 | 28.19% |
| MSFT240920P00340000 | 2024-06-03 10:27AM EDT | 2024-09-20 | 2.00 | 2.08 | 2.16 | -0.73 | -26.74% | 4 | 2,937 | 26.04% |
| MSFT241018P00340000 | 2024-05-31 12:22PM EDT | 2024-10-18 | 3.62 | 2.77 | 2.86 | 0.00 | - | 26 | 1,377 | 25.04% |
| MSFT241115P00340000 | 2024-06-03 10:05AM EDT | 2024-11-15 | 4.09 | 4.15 | 4.30 | -1.01 | -19.80% | 2 | 309 | 25.72% |
| MSFT241220P00340000 | 2024-05-31 1:25PM EDT | 2024-12-20 | 5.10 | 5.05 | 5.25 | -1.00 | -16.39% | 2 | 2,329 | 24.92% |
| MSFT250117P00340000 | 2024-06-03 9:47AM EDT | 2025-01-17 | 5.70 | 5.80 | 6.00 | -1.20 | -17.39% | 2 | 4,602 | 24.42% |
| MSFT250321P00340000 | 2024-06-03 10:50AM EDT | 2025-03-21 | 7.85 | 6.65 | 8.25 | -0.80 | -9.25% | 3 | 1,123 | 24.28% |
| MSFT250620P00340000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 11.50 | 10.30 | 11.10 | 0.00 | - | 27 | 998 | 23.87% |
| MSFT250919P00340000 | 2024-05-22 10:09AM EDT | 2025-09-19 | 11.05 | 12.70 | 13.55 | 0.00 | - | 2 | 81 | 23.39% |
| MSFT251219P00340000 | 2024-05-31 11:17AM EDT | 2025-12-19 | 16.95 | 14.40 | 16.35 | 0.00 | - | 14 | 487 | 23.37% |
| MSFT260116P00340000 | 2024-06-03 10:48AM EDT | 2026-01-16 | 16.00 | 15.65 | 16.85 | -1.35 | -7.78% | 3 | 1,055 | 23.14% |
| MSFT260618P00340000 | 2024-05-30 10:42AM EDT | 2026-06-18 | 19.50 | 19.40 | 21.00 | 0.00 | - | 20 | 288 | 23.02% |
| MSFT261218P00340000 | 2024-06-03 9:36AM EDT | 2026-12-18 | 24.00 | 22.70 | 25.95 | -1.00 | -4.00% | 1 | 533 | 23.09% |
© 2024 Yahoo. All rights reserved.