Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:385.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00385000 | 2024-06-03 11:12AM EDT | 2024-06-07 | 27.95 | 25.85 | 26.55 | +5.09 | +22.27% | 5 | 40 | 50.68% |
| MSFT240614C00385000 | 2024-06-03 10:07AM EDT | 2024-06-14 | 30.35 | 26.90 | 27.45 | +6.34 | +26.41% | 1 | 13 | 37.77% |
| MSFT240621C00385000 | 2024-06-03 12:03PM EDT | 2024-06-21 | 28.97 | 27.75 | 28.15 | -2.93 | -9.18% | 28 | 2,588 | 32.84% |
| MSFT240628C00385000 | 2024-05-31 3:13PM EDT | 2024-06-28 | 26.53 | 28.40 | 29.20 | 0.00 | - | 54 | 29 | 31.46% |
| MSFT240705C00385000 | 2024-05-31 10:15AM EDT | 2024-07-05 | 31.59 | 29.35 | 29.90 | 0.00 | - | 2 | 6 | 29.83% |
| MSFT240719C00385000 | 2024-06-03 12:29PM EDT | 2024-07-19 | 30.50 | 31.45 | 32.00 | +1.93 | +6.76% | 12 | 627 | 29.53% |
| MSFT240816C00385000 | 2024-06-03 12:29PM EDT | 2024-08-16 | 35.15 | 36.10 | 36.65 | +1.20 | +3.53% | 11 | 226 | 30.77% |
| MSFT240920C00385000 | 2024-05-31 12:38PM EDT | 2024-09-20 | 37.05 | 39.80 | 40.30 | 0.00 | - | 1 | 1,093 | 29.98% |
| MSFT241018C00385000 | 2024-05-31 10:44AM EDT | 2024-10-18 | 41.15 | 42.65 | 43.20 | 0.00 | - | 1 | 74 | 29.95% |
| MSFT241115C00385000 | 2024-05-28 11:44AM EDT | 2024-11-15 | 61.85 | 47.20 | 47.85 | 0.00 | - | 7 | 94 | 31.90% |
| MSFT241220C00385000 | 2024-06-03 11:53AM EDT | 2024-12-20 | 51.75 | 50.05 | 50.50 | +4.75 | +10.11% | 6 | 447 | 31.35% |
| MSFT250117C00385000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 50.80 | 52.45 | 53.05 | 0.00 | - | 23 | 1,298 | 31.48% |
| MSFT250620C00385000 | 2024-05-31 11:55AM EDT | 2025-06-20 | 63.63 | 65.05 | 66.35 | 0.00 | - | 8 | 387 | 32.82% |
| MSFT251219C00385000 | 2024-05-28 10:41AM EDT | 2025-12-19 | 94.85 | 77.45 | 80.55 | 0.00 | - | 1 | 430 | 34.45% |
| MSFT260116C00385000 | 2024-05-31 12:36PM EDT | 2026-01-16 | 78.00 | 79.40 | 82.55 | 0.00 | - | 2 | 538 | 34.65% |
| MSFT260618C00385000 | 2024-05-22 3:19PM EDT | 2026-06-18 | 104.27 | 88.85 | 92.80 | 0.00 | - | 1 | 58 | 35.59% |
| MSFT261218C00385000 | 2024-06-03 9:34AM EDT | 2026-12-18 | 104.47 | 98.15 | 101.35 | +6.49 | +6.62% | 3 | 1,906 | 35.42% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00385000 | 2024-06-03 12:39PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.25 | +0.06 | +35.29% | 813 | 1,157 | 30.96% |
| MSFT240614P00385000 | 2024-06-03 12:41PM EDT | 2024-06-14 | 0.77 | 0.76 | 0.80 | +0.01 | +1.32% | 198 | 2,620 | 25.90% |
| MSFT240621P00385000 | 2024-06-03 12:38PM EDT | 2024-06-21 | 1.25 | 1.21 | 1.27 | +0.12 | +10.62% | 593 | 4,580 | 23.40% |
| MSFT240628P00385000 | 2024-06-03 12:34PM EDT | 2024-06-28 | 1.90 | 1.72 | 1.80 | +0.60 | +46.15% | 108 | 545 | 22.32% |
| MSFT240705P00385000 | 2024-06-03 12:21PM EDT | 2024-07-05 | 2.17 | 2.03 | 2.20 | -0.36 | -14.23% | 26 | 68 | 21.21% |
| MSFT240712P00385000 | 2024-06-03 12:27PM EDT | 2024-07-12 | 2.78 | 2.53 | 2.72 | -0.86 | -23.63% | 82 | 31 | 20.81% |
| MSFT240719P00385000 | 2024-06-03 12:40PM EDT | 2024-07-19 | 3.18 | 3.20 | 3.30 | +0.67 | +26.69% | 504 | 3,051 | 20.69% |
| MSFT240816P00385000 | 2024-06-03 12:22PM EDT | 2024-08-16 | 6.82 | 6.50 | 6.65 | -0.33 | -4.62% | 3 | 1,439 | 22.41% |
| MSFT240920P00385000 | 2024-06-03 11:22AM EDT | 2024-09-20 | 8.05 | 8.55 | 8.75 | -2.25 | -21.84% | 12 | 2,041 | 21.36% |
| MSFT241018P00385000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 10.55 | 9.95 | 10.15 | 0.00 | - | 29 | 733 | 20.71% |
| MSFT241115P00385000 | 2024-06-03 12:43PM EDT | 2024-11-15 | 12.80 | 12.75 | 12.95 | -1.85 | -12.59% | 16 | 559 | 21.80% |
| MSFT241220P00385000 | 2024-05-31 1:50PM EDT | 2024-12-20 | 16.10 | 14.35 | 14.70 | 0.00 | - | 3 | 593 | 21.43% |
| MSFT250117P00385000 | 2024-05-31 2:51PM EDT | 2025-01-17 | 17.30 | 15.60 | 15.90 | 0.00 | - | 23 | 1,517 | 21.11% |
| MSFT250620P00385000 | 2024-05-30 12:31PM EDT | 2025-06-20 | 20.25 | 22.25 | 23.20 | 0.00 | - | 9 | 152 | 21.10% |
| MSFT251219P00385000 | 2024-05-21 11:13AM EDT | 2025-12-19 | 25.04 | 28.10 | 30.45 | 0.00 | - | 2 | 139 | 21.21% |
| MSFT260116P00385000 | 2024-06-03 12:25PM EDT | 2026-01-16 | 30.40 | 29.65 | 30.75 | +1.95 | +6.85% | 2 | 606 | 20.86% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 33.90 | 33.55 | 36.45 | 0.00 | - | 4 | 49 | 21.20% |
| MSFT261218P00385000 | 2024-05-31 2:32PM EDT | 2026-12-18 | 40.61 | 38.25 | 40.45 | 0.00 | - | 3 | 37 | 20.64% |
© 2024 Yahoo. All rights reserved.