Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:395.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00395000 | 2024-05-31 3:05PM EDT | 2024-06-07 | 13.50 | 0.00 | 0.00 | 0.00 | - | 113 | 197 | 0.00% |
| MSFT240614C00395000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 19.40 | 0.00 | 0.00 | 0.00 | - | 207 | 64 | 0.00% |
| MSFT240621C00395000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 22.24 | 0.00 | 0.00 | 0.00 | - | 46 | 1,568 | 0.00% |
| MSFT240628C00395000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 22.95 | 0.00 | 0.00 | 0.00 | - | 170 | 207 | 0.00% |
| MSFT240705C00395000 | 2024-05-31 2:31PM EDT | 2024-07-05 | 18.04 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 0.00% |
| MSFT240712C00395000 | 2024-05-31 1:09PM EDT | 2024-07-12 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT240719C00395000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 21.58 | 0.00 | 0.00 | 0.00 | - | 20 | 1,224 | 0.00% |
| MSFT240816C00395000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 37 | 940 | 0.00% |
| MSFT240920C00395000 | 2024-05-31 2:18PM EDT | 2024-09-20 | 30.53 | 0.00 | 0.00 | 0.00 | - | 16 | 694 | 0.00% |
| MSFT241018C00395000 | 2024-05-31 3:52PM EDT | 2024-10-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 382 | 0.00% |
| MSFT241115C00395000 | 2024-05-31 2:48PM EDT | 2024-11-15 | 38.40 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 0.00% |
| MSFT241220C00395000 | 2024-05-31 2:15PM EDT | 2024-12-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 9 | 404 | 0.00% |
| MSFT250117C00395000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,704 | 0.00% |
| MSFT250620C00395000 | 2024-05-31 10:04AM EDT | 2025-06-20 | 61.90 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 0.00% |
| MSFT251219C00395000 | 2024-05-31 1:16PM EDT | 2025-12-19 | 71.60 | 0.00 | 0.00 | 0.00 | - | 8 | 599 | 0.00% |
| MSFT260116C00395000 | 2024-05-31 12:43PM EDT | 2026-01-16 | 73.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,131 | 0.00% |
| MSFT260618C00395000 | 2024-05-31 2:12PM EDT | 2026-06-18 | 83.05 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| MSFT261218C00395000 | 2024-05-30 3:35PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00395000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,368 | 2,058 | 12.50% |
| MSFT240614P00395000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.26 | 0.00 | 0.00 | 0.00 | - | 344 | 1,498 | 6.25% |
| MSFT240621P00395000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 898 | 5,153 | 6.25% |
| MSFT240628P00395000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 183 | 779 | 3.13% |
| MSFT240705P00395000 | 2024-05-31 3:26PM EDT | 2024-07-05 | 4.52 | 0.00 | 0.00 | 0.00 | - | 48 | 103 | 3.13% |
| MSFT240712P00395000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 3.91 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 3.13% |
| MSFT240719P00395000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 958 | 4,915 | 3.13% |
| MSFT240816P00395000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 7.79 | 0.00 | 0.00 | 0.00 | - | 996 | 1,566 | 3.13% |
| MSFT240920P00395000 | 2024-05-31 12:12PM EDT | 2024-09-20 | 13.66 | 0.00 | 0.00 | 0.00 | - | 171 | 11,060 | 1.56% |
| MSFT241018P00395000 | 2024-05-31 10:34AM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,526 | 1.56% |
| MSFT241115P00395000 | 2024-05-31 3:11PM EDT | 2024-11-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 490 | 1.56% |
| MSFT241220P00395000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 16.26 | 0.00 | 0.00 | 0.00 | - | 15 | 1,410 | 1.56% |
| MSFT250117P00395000 | 2024-05-31 3:18PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,504 | 1.56% |
| MSFT250620P00395000 | 2024-05-30 9:32AM EDT | 2025-06-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 0.78% |
| MSFT251219P00395000 | 2024-05-23 1:22PM EDT | 2025-12-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 0.78% |
| MSFT260116P00395000 | 2024-05-31 10:46AM EDT | 2026-01-16 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 0.78% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 35.69 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.78% |
| MSFT261218P00395000 | 2024-05-31 11:13AM EDT | 2026-12-18 | 44.12 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.78% |
© 2024 Yahoo. All rights reserved.