Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:420.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00420000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.66 | 0.00 | 0.00 | 0.00 | - | 15,689 | 7,263 | 3.13% |
| MSFT240614C00420000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2,149 | 2,160 | 1.56% |
| MSFT240621C00420000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4,362 | 10,741 | 1.56% |
| MSFT240628C00420000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 7.25 | 0.00 | 0.00 | 0.00 | - | 469 | 1,035 | 0.78% |
| MSFT240705C00420000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 7.55 | 0.00 | 0.00 | 0.00 | - | 598 | 935 | 0.78% |
| MSFT240712C00420000 | 2024-05-31 3:55PM EDT | 2024-07-12 | 8.00 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 0.78% |
| MSFT240719C00420000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1,322 | 22,285 | 0.78% |
| MSFT240816C00420000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 332 | 1,539 | 0.78% |
| MSFT240920C00420000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 701 | 3,938 | 0.39% |
| MSFT241018C00420000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 24.04 | 0.00 | 0.00 | 0.00 | - | 58 | 691 | 0.39% |
| MSFT241115C00420000 | 2024-05-31 1:54PM EDT | 2024-11-15 | 24.60 | 0.00 | 0.00 | 0.00 | - | 28 | 613 | 0.39% |
| MSFT241220C00420000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 109 | 2,263 | 0.39% |
| MSFT250117C00420000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 30.97 | 0.00 | 0.00 | 0.00 | - | 60 | 7,683 | 0.39% |
| MSFT250321C00420000 | 2024-05-31 3:56PM EDT | 2025-03-21 | 39.65 | 0.00 | 0.00 | 0.00 | - | 77 | 739 | 0.39% |
| MSFT250620C00420000 | 2024-05-31 3:27PM EDT | 2025-06-20 | 44.49 | 0.00 | 0.00 | 0.00 | - | 34 | 911 | 0.20% |
| MSFT250919C00420000 | 2024-05-31 3:49PM EDT | 2025-09-19 | 51.72 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 0.20% |
| MSFT251219C00420000 | 2024-05-31 2:51PM EDT | 2025-12-19 | 57.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,028 | 0.20% |
| MSFT260116C00420000 | 2024-05-31 2:54PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,095 | 0.20% |
| MSFT260618C00420000 | 2024-05-31 1:42PM EDT | 2026-06-18 | 69.16 | 0.00 | 0.00 | 0.00 | - | 9 | 449 | 0.20% |
| MSFT261218C00420000 | 2024-05-31 1:01PM EDT | 2026-12-18 | 79.61 | 0.00 | 0.00 | 0.00 | - | 24 | 672 | 0.20% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00420000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1,386 | 2,307 | 0.00% |
| MSFT240614P00420000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 9.25 | 0.00 | 0.00 | 0.00 | - | 308 | 526 | 0.00% |
| MSFT240621P00420000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 10.82 | 0.00 | 0.00 | 0.00 | - | 538 | 6,182 | 0.00% |
| MSFT240628P00420000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 11.30 | 0.00 | 0.00 | 0.00 | - | 222 | 390 | 0.00% |
| MSFT240705P00420000 | 2024-05-31 2:41PM EDT | 2024-07-05 | 17.12 | 0.00 | 0.00 | 0.00 | - | 33 | 86 | 0.00% |
| MSFT240712P00420000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 12.83 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MSFT240719P00420000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 235 | 7,999 | 0.00% |
| MSFT240816P00420000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 93 | 1,025 | 0.00% |
| MSFT240920P00420000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 115 | 1,957 | 0.00% |
| MSFT241018P00420000 | 2024-05-31 2:34PM EDT | 2024-10-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 90 | 241 | 0.00% |
| MSFT241115P00420000 | 2024-05-30 11:37AM EDT | 2024-11-15 | 22.45 | 0.00 | 0.00 | 0.00 | - | 225 | 714 | 0.00% |
| MSFT241220P00420000 | 2024-05-31 3:42PM EDT | 2024-12-20 | 30.15 | 0.00 | 0.00 | 0.00 | - | 29 | 10,503 | 0.00% |
| MSFT250117P00420000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 28.91 | 0.00 | 0.00 | 0.00 | - | 78 | 3,107 | 0.00% |
| MSFT250321P00420000 | 2024-05-31 3:52PM EDT | 2025-03-21 | 32.65 | 0.00 | 0.00 | 0.00 | - | 20 | 612 | 0.00% |
| MSFT250620P00420000 | 2024-05-31 12:34PM EDT | 2025-06-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 10 | 486 | 0.00% |
| MSFT250919P00420000 | 2024-05-29 11:35AM EDT | 2025-09-19 | 33.82 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| MSFT251219P00420000 | 2024-05-30 12:11PM EDT | 2025-12-19 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| MSFT260116P00420000 | 2024-05-23 1:13PM EDT | 2026-01-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 15 | 774 | 0.00% |
| MSFT260618P00420000 | 2024-05-30 9:33AM EDT | 2026-06-18 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT261218P00420000 | 2024-05-31 3:26PM EDT | 2026-12-18 | 54.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,406 | 0.00% |
© 2024 Yahoo. All rights reserved.