Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00460000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.69 | -0.03 | -50.00% | 15 | 439 | 54.98% |
| MSFT240614C00460000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.09 | -0.20 | -80.00% | 32 | 261 | 25.10% |
| MSFT240621C00460000 | 2024-05-31 2:16PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.60 | -0.39 | -79.59% | 270 | 9,377 | 27.39% |
| MSFT240628C00460000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.37 | -0.63 | -75.90% | 181 | 620 | 21.31% |
| MSFT240705C00460000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 0.42 | 0.20 | 0.62 | -0.93 | -68.89% | 17 | 37 | 20.92% |
| MSFT240712C00460000 | 2024-05-31 10:52AM EDT | 2024-07-12 | 0.60 | 0.29 | 1.40 | -0.89 | -59.73% | 3 | 3 | 22.95% |
| MSFT240719C00460000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 1.00 | 0.92 | 1.17 | -1.61 | -61.69% | 717 | 17,940 | 20.23% |
| MSFT240816C00460000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 3.40 | 3.70 | 4.10 | -4.10 | -54.67% | 427 | 3,249 | 23.22% |
| MSFT240920C00460000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 6.30 | 6.25 | 6.80 | -4.75 | -42.99% | 1,174 | 4,259 | 23.31% |
| MSFT241018C00460000 | 2024-05-31 3:32PM EDT | 2024-10-18 | 7.75 | 8.45 | 9.20 | -6.20 | -44.44% | 133 | 7,835 | 23.76% |
| MSFT241115C00460000 | 2024-05-31 1:31PM EDT | 2024-11-15 | 10.15 | 12.25 | 13.20 | -8.10 | -44.38% | 92 | 338 | 25.84% |
| MSFT241220C00460000 | 2024-05-31 12:37PM EDT | 2024-12-20 | 12.84 | 14.75 | 15.50 | -8.31 | -39.29% | 37 | 2,869 | 25.57% |
| MSFT250117C00460000 | 2024-05-31 2:29PM EDT | 2025-01-17 | 14.43 | 16.90 | 18.10 | -9.17 | -38.86% | 62 | 3,061 | 26.11% |
| MSFT250321C00460000 | 2024-05-31 2:29PM EDT | 2025-03-21 | 19.40 | 21.85 | 23.80 | -9.85 | -33.68% | 5 | 2,368 | 27.19% |
| MSFT250620C00460000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 26.58 | 29.20 | 31.50 | -10.42 | -28.16% | 9 | 1,147 | 28.41% |
| MSFT250919C00460000 | 2024-05-31 12:11PM EDT | 2025-09-19 | 34.10 | 35.50 | 38.90 | -9.60 | -21.97% | 2 | 110 | 29.51% |
| MSFT251219C00460000 | 2024-05-24 2:47PM EDT | 2025-12-19 | 52.40 | 42.60 | 47.00 | 0.00 | - | 9 | 721 | 30.98% |
| MSFT260116C00460000 | 2024-05-30 11:44AM EDT | 2026-01-16 | 49.30 | 45.00 | 49.00 | -7.65 | -13.43% | 1 | 405 | 31.18% |
| MSFT260618C00460000 | 2024-05-30 10:26AM EDT | 2026-06-18 | 58.98 | 55.00 | 58.55 | +1.28 | +2.22% | 1 | 65 | 31.83% |
| MSFT261218C00460000 | 2024-05-31 11:31AM EDT | 2026-12-18 | 61.90 | 65.50 | 69.50 | -16.15 | -20.69% | 2 | 183 | 32.66% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00460000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 44.10 | 43.65 | 46.90 | +13.40 | +43.65% | 47 | 0 | 39.22% |
| MSFT240628P00460000 | 2024-05-23 3:55PM EDT | 2024-06-28 | 33.16 | 43.85 | 46.90 | 0.00 | - | 1 | 0 | 33.53% |
| MSFT240719P00460000 | 2024-05-31 2:07PM EDT | 2024-07-19 | 53.55 | 43.50 | 47.00 | +23.26 | +76.79% | 21 | 73 | 25.25% |
| MSFT240816P00460000 | 2024-05-21 1:03PM EDT | 2024-08-16 | 33.35 | 44.35 | 47.00 | 0.00 | - | 3 | 207 | 20.00% |
| MSFT240920P00460000 | 2024-05-30 11:19AM EDT | 2024-09-20 | 42.80 | 45.35 | 47.45 | +6.67 | +18.46% | 4 | 23 | 17.37% |
| MSFT241018P00460000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 53.20 | 46.10 | 48.25 | +12.60 | +31.03% | 3 | 111 | 16.77% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 47.65 | 50.50 | 0.00 | - | 1 | 1 | 18.17% |
| MSFT241220P00460000 | 2024-05-21 11:30AM EDT | 2024-12-20 | 40.57 | 48.85 | 50.30 | 0.00 | - | 1 | 17 | 16.30% |
| MSFT250117P00460000 | 2024-05-23 12:37PM EDT | 2025-01-17 | 40.13 | 49.50 | 51.10 | 0.00 | - | 8 | 144 | 16.08% |
| MSFT250321P00460000 | 2024-05-23 3:48PM EDT | 2025-03-21 | 58.70 | 51.00 | 55.25 | +12.03 | +25.78% | 1 | 6 | 17.69% |
| MSFT250620P00460000 | 2024-05-21 11:54AM EDT | 2025-06-20 | 48.30 | 55.40 | 58.50 | 0.00 | - | 1 | 179 | 17.64% |
| MSFT250919P00460000 | 2024-05-29 3:54PM EDT | 2025-09-19 | 52.00 | 58.80 | 62.00 | 0.00 | - | 1 | 12 | 17.89% |
| MSFT251219P00460000 | 2024-05-20 1:07PM EDT | 2025-12-19 | 58.26 | 60.50 | 65.00 | 0.00 | - | 47 | 50 | 17.95% |
| MSFT260116P00460000 | 2024-05-21 1:51PM EDT | 2026-01-16 | 56.46 | 62.30 | 65.50 | 0.00 | - | 10 | 102 | 17.77% |
| MSFT261218P00460000 | 2024-05-30 2:32PM EDT | 2026-12-18 | 70.21 | 69.50 | 74.00 | +5.21 | +8.02% | 1 | 99 | 17.55% |
© 2024 Yahoo. All rights reserved.