Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00365000 | 2024-05-31 10:59AM EDT | 2024-06-07 | 43.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240614C00365000 | 2024-05-31 1:58PM EDT | 2024-06-14 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 50.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240628C00365000 | 2024-05-31 1:49PM EDT | 2024-06-28 | 43.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240705C00365000 | 2024-05-30 10:30AM EDT | 2024-07-05 | 57.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-05-30 1:35PM EDT | 2024-07-19 | 58.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 50.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-05-31 1:06PM EDT | 2024-09-20 | 52.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-05-23 10:20AM EDT | 2024-10-18 | 77.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-05-31 2:12PM EDT | 2024-11-15 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-05-30 2:16PM EDT | 2024-12-20 | 71.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-05-31 9:54AM EDT | 2025-06-20 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-05-28 12:58PM EDT | 2025-12-19 | 107.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-05-31 12:43PM EDT | 2026-01-16 | 90.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-05-31 3:19PM EDT | 2026-06-18 | 100.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00365000 | 2024-05-30 11:58AM EDT | 2026-12-18 | 118.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00365000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 25.00% |
| MSFT240614P00365000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| MSFT240621P00365000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| MSFT240628P00365000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 0.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT240705P00365000 | 2024-05-31 3:14PM EDT | 2024-07-05 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT240712P00365000 | 2024-05-31 2:49PM EDT | 2024-07-12 | 1.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| MSFT240816P00365000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT240920P00365000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 5.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT241018P00365000 | 2024-05-31 2:45PM EDT | 2024-10-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241115P00365000 | 2024-05-31 1:39PM EDT | 2024-11-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-05-31 2:08PM EDT | 2024-12-20 | 10.66 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-05-31 1:55PM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-05-31 1:58PM EDT | 2025-06-20 | 17.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-05-30 12:58PM EDT | 2025-12-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MSFT260116P00365000 | 2024-05-31 11:27AM EDT | 2026-01-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 23.78% |
| MSFT261218P00365000 | 2024-05-30 2:33PM EDT | 2026-12-18 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.