Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00440000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 12.50% |
| MSFT240614C00440000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 6.25% |
| MSFT240621C00440000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,553 | 0 | 6.25% |
| MSFT240628C00440000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| MSFT240705C00440000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 1.96 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| MSFT240712C00440000 | 2024-05-31 2:40PM EDT | 2024-07-12 | 1.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT240719C00440000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3,527 | 0 | 3.13% |
| MSFT240816C00440000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| MSFT240920C00440000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| MSFT241018C00440000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 13.58 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| MSFT241115C00440000 | 2024-05-31 3:54PM EDT | 2024-11-15 | 18.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| MSFT241220C00440000 | 2024-05-31 3:31PM EDT | 2024-12-20 | 19.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MSFT250117C00440000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 21.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| MSFT250321C00440000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250620C00440000 | 2024-05-31 2:20PM EDT | 2025-06-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT250919C00440000 | 2024-05-30 2:42PM EDT | 2025-09-19 | 48.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT251219C00440000 | 2024-05-31 10:10AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116C00440000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT260618C00440000 | 2024-05-31 3:49PM EDT | 2026-06-18 | 61.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT261218C00440000 | 2024-05-31 12:02PM EDT | 2026-12-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00440000 | 2024-05-31 9:53AM EDT | 2024-06-07 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614P00440000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 25.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621P00440000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 26.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240628P00440000 | 2024-05-30 1:56PM EDT | 2024-06-28 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240705P00440000 | 2024-05-31 1:48PM EDT | 2024-07-05 | 33.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240712P00440000 | 2024-05-30 1:33PM EDT | 2024-07-12 | 22.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00440000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 27.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240816P00440000 | 2024-05-31 3:22PM EDT | 2024-08-16 | 34.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240920P00440000 | 2024-05-29 3:21PM EDT | 2024-09-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00440000 | 2024-05-24 11:42AM EDT | 2024-10-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00440000 | 2024-05-31 12:26PM EDT | 2024-11-15 | 41.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-05-31 2:09PM EDT | 2024-12-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 42.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-05-30 3:56PM EDT | 2025-03-21 | 41.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00440000 | 2024-05-31 3:52PM EDT | 2025-06-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250919P00440000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-05-28 3:59PM EDT | 2025-12-19 | 44.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| MSFT260116P00440000 | 2024-05-30 10:09AM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00440000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 55.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT261218P00440000 | 2024-05-29 10:24AM EDT | 2026-12-18 | 55.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.