Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00450000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.22 | +0.01 | +20.00% | 1,006 | 2,648 | 33.15% |
| MSFT240614C00450000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.18 | 0.11 | 0.22 | -0.06 | -25.00% | 248 | 845 | 22.53% |
| MSFT240621C00450000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.35 | 0.21 | 0.40 | -0.10 | -22.22% | 1,072 | 13,033 | 20.29% |
| MSFT240628C00450000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.53 | 0.51 | 0.93 | -0.27 | -33.75% | 1,334 | 2,596 | 21.05% |
| MSFT240705C00450000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 1.01 | 0.73 | 1.34 | -0.10 | -9.01% | 368 | 321 | 20.62% |
| MSFT240712C00450000 | 2024-05-31 10:52AM EDT | 2024-07-12 | 0.90 | 0.95 | 2.42 | -1.06 | -54.08% | 14 | 5 | 22.42% |
| MSFT240719C00450000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.80 | 1.71 | 1.95 | -0.50 | -21.74% | 1,013 | 5,978 | 19.35% |
| MSFT240816C00450000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 5.94 | 5.70 | 6.20 | -0.36 | -5.71% | 533 | 4,370 | 23.55% |
| MSFT240920C00450000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 8.65 | 8.60 | 9.35 | -0.74 | -7.88% | 167 | 3,127 | 23.64% |
| MSFT241018C00450000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 11.40 | 11.15 | 12.15 | -0.80 | -6.56% | 96 | 617 | 24.23% |
| MSFT241115C00450000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 15.10 | 15.50 | 16.35 | -1.31 | -7.98% | 14 | 466 | 26.17% |
| MSFT241220C00450000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 18.00 | 18.20 | 19.20 | -1.45 | -7.46% | 284 | 3,082 | 26.24% |
| MSFT250117C00450000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 20.70 | 20.50 | 21.55 | -0.76 | -3.54% | 251 | 7,338 | 26.45% |
| MSFT250321C00450000 | 2024-05-31 3:47PM EDT | 2025-03-21 | 23.65 | 25.60 | 27.70 | -3.77 | -13.75% | 33 | 982 | 27.69% |
| MSFT250620C00450000 | 2024-05-31 2:30PM EDT | 2025-06-20 | 34.27 | 33.35 | 35.20 | -2.48 | -6.75% | 30 | 1,160 | 28.65% |
| MSFT250919C00450000 | 2024-05-31 2:14PM EDT | 2025-09-19 | 38.00 | 40.40 | 45.00 | -5.17 | -11.98% | 5 | 151 | 30.96% |
| MSFT251219C00450000 | 2024-05-31 3:35PM EDT | 2025-12-19 | 44.50 | 47.00 | 50.30 | -5.50 | -11.00% | 27 | 1,692 | 30.93% |
| MSFT260116C00450000 | 2024-05-31 1:18PM EDT | 2026-01-16 | 46.78 | 49.05 | 54.00 | -6.82 | -12.72% | 4 | 1,793 | 31.94% |
| MSFT260618C00450000 | 2024-05-30 3:59PM EDT | 2026-06-18 | 62.00 | 59.00 | 63.50 | 0.00 | - | 2 | 238 | 32.49% |
| MSFT261218C00450000 | 2024-05-31 10:41AM EDT | 2026-12-18 | 72.00 | 70.00 | 74.50 | -0.90 | -1.23% | 6 | 743 | 33.29% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00450000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 42.74 | 33.70 | 36.90 | +7.44 | +21.08% | 14 | 9 | 59.28% |
| MSFT240614P00450000 | 2024-05-29 3:43PM EDT | 2024-06-14 | 20.87 | 33.85 | 36.90 | 0.00 | - | 2 | 1 | 40.28% |
| MSFT240621P00450000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 40.70 | 33.65 | 36.90 | +5.90 | +16.95% | 129 | 193 | 32.48% |
| MSFT240628P00450000 | 2024-05-31 9:41AM EDT | 2024-06-28 | 37.45 | 33.85 | 36.90 | +37.45 | - | 2 | 0 | 27.95% |
| MSFT240719P00450000 | 2024-05-31 2:34PM EDT | 2024-07-19 | 44.57 | 33.00 | 36.35 | +9.69 | +27.78% | 11 | 180 | 19.39% |
| MSFT240816P00450000 | 2024-05-30 3:36PM EDT | 2024-08-16 | 45.15 | 35.80 | 37.05 | +8.20 | +22.19% | 5 | 581 | 17.00% |
| MSFT240920P00450000 | 2024-05-31 2:42PM EDT | 2024-09-20 | 45.84 | 37.20 | 39.40 | +16.72 | +57.42% | 6 | 547 | 17.81% |
| MSFT241018P00450000 | 2024-05-30 10:54AM EDT | 2024-10-18 | 37.25 | 38.30 | 41.00 | 0.00 | - | 1 | 39 | 17.93% |
| MSFT241115P00450000 | 2024-05-29 3:20PM EDT | 2024-11-15 | 32.68 | 40.70 | 41.95 | 0.00 | - | 1 | 19 | 17.40% |
| MSFT241220P00450000 | 2024-05-31 12:47PM EDT | 2024-12-20 | 49.61 | 41.90 | 44.85 | +14.61 | +41.74% | 33 | 1,234 | 18.57% |
| MSFT250117P00450000 | 2024-05-31 2:34PM EDT | 2025-01-17 | 49.47 | 42.85 | 44.30 | +7.47 | +17.79% | 51 | 788 | 16.93% |
| MSFT250321P00450000 | 2024-05-30 3:23PM EDT | 2025-03-21 | 46.00 | 44.90 | 48.60 | 0.00 | - | 1 | 16 | 18.23% |
| MSFT250620P00450000 | 2024-05-30 3:24PM EDT | 2025-06-20 | 49.50 | 48.85 | 52.30 | 0.00 | - | 10 | 385 | 18.25% |
| MSFT250919P00450000 | 2024-05-30 10:26AM EDT | 2025-09-19 | 52.01 | 52.75 | 56.00 | 0.00 | - | 1 | 11 | 18.46% |
| MSFT251219P00450000 | 2024-05-28 3:41PM EDT | 2025-12-19 | 50.15 | 54.50 | 59.00 | 0.00 | - | 12 | 113 | 18.42% |
| MSFT260116P00450000 | 2024-05-31 3:40PM EDT | 2026-01-16 | 62.15 | 55.50 | 60.00 | +10.71 | +20.82% | 1 | 128 | 18.46% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 60.00 | 64.50 | 0.00 | - | 40 | 92 | 18.40% |
| MSFT261218P00450000 | 2024-05-30 2:32PM EDT | 2026-12-18 | 65.07 | 64.00 | 68.50 | 0.00 | - | 2 | 280 | 18.03% |
© 2024 Yahoo. All rights reserved.