Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:405.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00405000 | 2024-06-03 12:40PM EDT | 2024-06-07 | 7.90 | 7.85 | 8.25 | -3.40 | -30.09% | 544 | 1,222 | 29.42% |
| MSFT240614C00405000 | 2024-06-03 12:43PM EDT | 2024-06-14 | 10.34 | 10.30 | 10.50 | -2.51 | -19.43% | 127 | 263 | 26.93% |
| MSFT240621C00405000 | 2024-06-03 12:40PM EDT | 2024-06-21 | 11.75 | 11.75 | 11.95 | -2.54 | -17.77% | 211 | 3,132 | 25.41% |
| MSFT240628C00405000 | 2024-06-03 12:36PM EDT | 2024-06-28 | 12.68 | 12.85 | 13.10 | -2.27 | -15.18% | 80 | 182 | 24.42% |
| MSFT240705C00405000 | 2024-06-03 12:35PM EDT | 2024-07-05 | 13.54 | 13.80 | 14.25 | -3.73 | -21.60% | 25 | 84 | 24.06% |
| MSFT240712C00405000 | 2024-06-03 12:30PM EDT | 2024-07-12 | 14.60 | 15.05 | 15.65 | -0.40 | -2.67% | 16 | 14 | 24.49% |
| MSFT240719C00405000 | 2024-06-03 12:29PM EDT | 2024-07-19 | 15.82 | 16.50 | 16.70 | -4.06 | -20.42% | 134 | 3,138 | 24.41% |
| MSFT240816C00405000 | 2024-06-03 12:37PM EDT | 2024-08-16 | 22.35 | 22.30 | 22.55 | -2.05 | -8.40% | 24 | 833 | 27.32% |
| MSFT240920C00405000 | 2024-06-03 12:42PM EDT | 2024-09-20 | 26.68 | 26.45 | 26.70 | -2.60 | -8.88% | 226 | 1,700 | 27.24% |
| MSFT241018C00405000 | 2024-06-03 10:31AM EDT | 2024-10-18 | 32.05 | 29.55 | 29.90 | +0.20 | +0.63% | 28 | 239 | 27.54% |
| MSFT241115C00405000 | 2024-06-03 12:29PM EDT | 2024-11-15 | 33.80 | 34.45 | 34.80 | -2.70 | -7.40% | 10 | 218 | 29.61% |
| MSFT241220C00405000 | 2024-06-03 9:58AM EDT | 2024-12-20 | 39.20 | 37.10 | 38.00 | +3.15 | +8.74% | 11 | 664 | 29.58% |
| MSFT250117C00405000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 40.00 | 39.85 | 40.45 | 0.00 | - | 40 | 1,305 | 29.63% |
| MSFT250620C00405000 | 2024-05-31 2:24PM EDT | 2025-06-20 | 51.70 | 52.95 | 54.85 | 0.00 | - | 8 | 2,239 | 31.65% |
| MSFT251219C00405000 | 2024-05-22 10:54AM EDT | 2025-12-19 | 83.10 | 65.75 | 68.70 | 0.00 | - | 4 | 481 | 33.02% |
| MSFT260116C00405000 | 2024-05-31 3:47PM EDT | 2026-01-16 | 68.44 | 68.35 | 70.65 | 0.00 | - | 20 | 3,181 | 33.20% |
| MSFT260618C00405000 | 2024-05-31 3:33PM EDT | 2026-06-18 | 77.90 | 77.90 | 80.95 | 0.00 | - | 2 | 207 | 34.15% |
| MSFT261218C00405000 | 2024-05-31 3:54PM EDT | 2026-12-18 | 91.40 | 87.75 | 91.10 | 0.00 | - | 15 | 318 | 34.65% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00405000 | 2024-06-03 12:43PM EDT | 2024-06-07 | 2.16 | 2.16 | 2.22 | +0.67 | +44.97% | 2,488 | 2,503 | 21.83% |
| MSFT240614P00405000 | 2024-06-03 12:43PM EDT | 2024-06-14 | 4.00 | 3.95 | 4.05 | +1.24 | +44.93% | 601 | 1,554 | 20.74% |
| MSFT240621P00405000 | 2024-06-03 12:43PM EDT | 2024-06-21 | 4.95 | 4.90 | 5.00 | +1.10 | +28.57% | 268 | 14,995 | 19.15% |
| MSFT240628P00405000 | 2024-06-03 12:36PM EDT | 2024-06-28 | 6.17 | 5.80 | 6.00 | +0.67 | +12.18% | 192 | 1,322 | 18.75% |
| MSFT240705P00405000 | 2024-06-03 12:30PM EDT | 2024-07-05 | 7.05 | 6.30 | 6.55 | -1.28 | -15.37% | 54 | 145 | 17.80% |
| MSFT240712P00405000 | 2024-06-03 12:43PM EDT | 2024-07-12 | 7.24 | 7.05 | 7.40 | +1.24 | +18.90% | 25 | 117 | 17.78% |
| MSFT240719P00405000 | 2024-06-03 12:41PM EDT | 2024-07-19 | 8.04 | 7.95 | 8.10 | +1.17 | +17.03% | 131 | 4,347 | 17.63% |
| MSFT240816P00405000 | 2024-06-03 12:42PM EDT | 2024-08-16 | 12.60 | 12.50 | 12.60 | -0.45 | -3.44% | 34 | 2,048 | 20.14% |
| MSFT240920P00405000 | 2024-06-03 12:30PM EDT | 2024-09-20 | 15.55 | 14.95 | 15.15 | +2.27 | +17.09% | 21 | 10,872 | 19.51% |
| MSFT241018P00405000 | 2024-06-03 10:46AM EDT | 2024-10-18 | 15.20 | 16.60 | 16.80 | -0.38 | -2.44% | 12 | 2,200 | 19.09% |
| MSFT241115P00405000 | 2024-06-03 11:31AM EDT | 2024-11-15 | 18.75 | 19.70 | 20.00 | -0.04 | -0.21% | 11 | 1,722 | 20.34% |
| MSFT241220P00405000 | 2024-05-31 3:34PM EDT | 2024-12-20 | 20.70 | 21.50 | 21.80 | -2.43 | -10.51% | 3 | 1,607 | 19.99% |
| MSFT250117P00405000 | 2024-06-03 11:01AM EDT | 2025-01-17 | 22.15 | 22.65 | 23.00 | -3.33 | -13.07% | 1 | 1,617 | 19.67% |
| MSFT250620P00405000 | 2024-05-21 9:37AM EDT | 2025-06-20 | 25.00 | 29.55 | 30.75 | 0.00 | - | 1 | 356 | 19.90% |
| MSFT251219P00405000 | 2024-05-31 12:03PM EDT | 2025-12-19 | 38.77 | 35.65 | 38.15 | 0.00 | - | 1 | 128 | 20.08% |
| MSFT260116P00405000 | 2024-05-31 12:08PM EDT | 2026-01-16 | 39.95 | 37.45 | 38.90 | 0.00 | - | 1 | 321 | 19.96% |
| MSFT260618P00405000 | 2024-05-31 11:46AM EDT | 2026-06-18 | 44.05 | 41.10 | 44.50 | 0.00 | - | 1 | 21 | 20.24% |
| MSFT261218P00405000 | 2024-06-03 9:39AM EDT | 2026-12-18 | 45.97 | 45.30 | 49.05 | -2.41 | -4.98% | 1 | 104 | 19.92% |
© 2024 Yahoo. All rights reserved.