Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:485.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00485000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 19 | 46.09% |
| MSFT240614C00485000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 29 | 33.20% |
| MSFT240621C00485000 | 2024-05-31 3:07PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 1,565 | 26.37% |
| MSFT240628C00485000 | 2024-05-21 2:44PM EDT | 2024-06-28 | 0.21 | 0.01 | 0.07 | 0.00 | - | - | 5 | 24.71% |
| MSFT240719C00485000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.19 | 0.16 | 0.18 | +0.04 | +26.67% | 30 | 58 | 20.75% |
| MSFT240816C00485000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 0.89 | 1.03 | 1.09 | 0.00 | - | 36 | 87 | 22.41% |
| MSFT240920C00485000 | 2024-06-03 11:00AM EDT | 2024-09-20 | 2.30 | 2.25 | 2.34 | -0.21 | -8.37% | 9 | 751 | 22.14% |
| MSFT241018C00485000 | 2024-06-03 10:32AM EDT | 2024-10-18 | 3.80 | 3.60 | 3.75 | +0.55 | +16.92% | 1 | 367 | 22.55% |
| MSFT241115C00485000 | 2024-05-31 11:42AM EDT | 2024-11-15 | 5.55 | 6.05 | 6.25 | 0.00 | - | 4 | 186 | 24.25% |
| MSFT241220C00485000 | 2024-05-31 12:04PM EDT | 2024-12-20 | 7.24 | 8.00 | 8.20 | 0.00 | - | 1 | 283 | 24.33% |
| MSFT250117C00485000 | 2024-06-03 9:35AM EDT | 2025-01-17 | 9.95 | 9.60 | 9.80 | +1.09 | +12.30% | 13 | 644 | 24.44% |
| MSFT250620C00485000 | 2024-05-31 9:36AM EDT | 2025-06-20 | 21.50 | 20.05 | 22.30 | 0.00 | - | 1 | 178 | 27.61% |
| MSFT251219C00485000 | 2024-05-30 12:45PM EDT | 2025-12-19 | 37.15 | 31.55 | 34.20 | 0.00 | - | 5 | 179 | 28.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00485000 | 2024-05-29 3:11PM EDT | 2024-06-21 | 55.65 | 72.05 | 73.20 | 0.00 | - | 2 | 0 | 43.63% |
| MSFT240816P00485000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 55.06 | 72.45 | 73.55 | 0.00 | - | - | 0 | 23.46% |
| MSFT240920P00485000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 55.44 | 71.80 | 73.25 | 0.00 | - | 2 | 0 | 18.36% |
| MSFT241018P00485000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 61.46 | 72.15 | 73.70 | 0.00 | - | 1 | 40 | 17.74% |
| MSFT241115P00485000 | 2024-05-30 1:18PM EDT | 2024-11-15 | 65.88 | 72.00 | 73.30 | 0.00 | - | 3 | 3 | 15.11% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 72.50 | 73.55 | 0.00 | - | 2 | 3 | 13.47% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 12.96% |
| MSFT251219P00485000 | 2024-05-14 2:25PM EDT | 2025-12-19 | 80.32 | 79.10 | 81.95 | 0.00 | - | 80 | 211 | 15.56% |
© 2024 Yahoo. All rights reserved.