Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:430.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00430000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,620 | 5,438 | 6.25% |
| MSFT240614C00430000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,385 | 1,854 | 3.13% |
| MSFT240621C00430000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2,887 | 14,766 | 3.13% |
| MSFT240628C00430000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 3.35 | 0.00 | 0.00 | 0.00 | - | 786 | 890 | 3.13% |
| MSFT240705C00430000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 209 | 702 | 3.13% |
| MSFT240712C00430000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 5.10 | 0.00 | 0.00 | 0.00 | - | 192 | 121 | 3.13% |
| MSFT240719C00430000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 6.19 | 0.00 | 0.00 | 0.00 | - | 866 | 7,601 | 1.56% |
| MSFT240816C00430000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 554 | 2,828 | 1.56% |
| MSFT240920C00430000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 236 | 1,707 | 1.56% |
| MSFT241018C00430000 | 2024-05-31 3:54PM EDT | 2024-10-18 | 17.73 | 0.00 | 0.00 | 0.00 | - | 43 | 785 | 1.56% |
| MSFT241115C00430000 | 2024-05-31 1:38PM EDT | 2024-11-15 | 20.15 | 0.00 | 0.00 | 0.00 | - | 32 | 1,963 | 1.56% |
| MSFT241220C00430000 | 2024-05-31 3:49PM EDT | 2024-12-20 | 23.84 | 0.00 | 0.00 | 0.00 | - | 44 | 1,994 | 0.78% |
| MSFT250117C00430000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | 324 | 2,813 | 0.78% |
| MSFT250321C00430000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 35.05 | 0.00 | 0.00 | 0.00 | - | 191 | 464 | 0.78% |
| MSFT250620C00430000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,811 | 0.78% |
| MSFT250919C00430000 | 2024-05-31 3:49PM EDT | 2025-09-19 | 47.55 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.78% |
| MSFT251219C00430000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 54.98 | 0.00 | 0.00 | 0.00 | - | 4 | 632 | 0.78% |
| MSFT260116C00430000 | 2024-05-31 1:22PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 14 | 3,923 | 0.78% |
| MSFT260618C00430000 | 2024-05-31 10:49AM EDT | 2026-06-18 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.39% |
| MSFT261218C00430000 | 2024-05-31 2:54PM EDT | 2026-12-18 | 74.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,619 | 0.39% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00430000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 16.55 | 0.00 | 0.00 | 0.00 | - | 456 | 1,134 | 0.00% |
| MSFT240614P00430000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 17.40 | 0.00 | 0.00 | 0.00 | - | 136 | 409 | 0.00% |
| MSFT240621P00430000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 79 | 7,457 | 0.00% |
| MSFT240628P00430000 | 2024-05-31 3:30PM EDT | 2024-06-28 | 23.53 | 0.00 | 0.00 | 0.00 | - | 31 | 252 | 0.00% |
| MSFT240705P00430000 | 2024-05-31 3:36PM EDT | 2024-07-05 | 23.99 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 0.00% |
| MSFT240712P00430000 | 2024-05-31 1:29PM EDT | 2024-07-12 | 24.83 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| MSFT240719P00430000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 39 | 5,450 | 0.00% |
| MSFT240816P00430000 | 2024-05-31 2:59PM EDT | 2024-08-16 | 28.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,087 | 0.00% |
| MSFT240920P00430000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 29.62 | 0.00 | 0.00 | 0.00 | - | 93 | 3,347 | 0.00% |
| MSFT241018P00430000 | 2024-05-31 12:37PM EDT | 2024-10-18 | 33.11 | 0.00 | 0.00 | 0.00 | - | 60 | 817 | 0.00% |
| MSFT241115P00430000 | 2024-05-31 11:04AM EDT | 2024-11-15 | 34.25 | 0.00 | 0.00 | 0.00 | - | 7 | 610 | 0.00% |
| MSFT241220P00430000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 31.07 | 0.00 | 0.00 | 0.00 | - | 7 | 2,770 | 0.00% |
| MSFT250117P00430000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 15 | 1,393 | 0.00% |
| MSFT250321P00430000 | 2024-05-29 12:16PM EDT | 2025-03-21 | 29.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,503 | 0.00% |
| MSFT250620P00430000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 0.00% |
| MSFT250919P00430000 | 2024-05-30 2:49PM EDT | 2025-09-19 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MSFT251219P00430000 | 2024-05-30 12:14PM EDT | 2025-12-19 | 45.23 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 0.00% |
| MSFT260116P00430000 | 2024-05-29 10:44AM EDT | 2026-01-16 | 41.31 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 50.00 | 54.40 | 0.00 | - | 2 | 2 | 19.52% |
| MSFT261218P00430000 | 2024-05-31 1:47PM EDT | 2026-12-18 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
© 2024 Yahoo. All rights reserved.