Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00400000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 15.49 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 0.00% |
| MSFT240614C00400000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 12.16 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MSFT240621C00400000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| MSFT240628C00400000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 18.85 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MSFT240705C00400000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 20.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240712C00400000 | 2024-05-31 3:10PM EDT | 2024-07-12 | 16.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| MSFT240816C00400000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 29.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MSFT240920C00400000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-05-31 3:47PM EDT | 2024-10-18 | 31.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT241115C00400000 | 2024-05-31 3:29PM EDT | 2024-11-15 | 36.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 46.72 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-05-31 3:48PM EDT | 2025-03-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-05-31 2:51PM EDT | 2025-06-20 | 54.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT250919C00400000 | 2024-05-31 3:33PM EDT | 2025-09-19 | 62.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 69.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00400000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 72.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT260618C00400000 | 2024-05-31 3:56PM EDT | 2026-06-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT261218C00400000 | 2024-05-31 3:44PM EDT | 2026-12-18 | 90.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00400000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10,335 | 0 | 6.25% |
| MSFT240614P00400000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| MSFT240621P00400000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,990 | 0 | 3.13% |
| MSFT240628P00400000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 3.15 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| MSFT240705P00400000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| MSFT240712P00400000 | 2024-05-31 2:46PM EDT | 2024-07-12 | 7.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MSFT240719P00400000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,885 | 0 | 3.13% |
| MSFT240816P00400000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 9.17 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| MSFT240920P00400000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 1.56% |
| MSFT241018P00400000 | 2024-05-31 2:12PM EDT | 2024-10-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MSFT241115P00400000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 19.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT241220P00400000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 1.56% |
| MSFT250117P00400000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| MSFT250321P00400000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 23.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT250620P00400000 | 2024-05-31 3:52PM EDT | 2025-06-20 | 27.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MSFT250919P00400000 | 2024-05-31 9:38AM EDT | 2025-09-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00400000 | 2024-05-31 1:18PM EDT | 2025-12-19 | 36.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT260116P00400000 | 2024-05-31 12:48PM EDT | 2026-01-16 | 37.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT261218P00400000 | 2024-05-31 11:13AM EDT | 2026-12-18 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.