Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00495000 | 2024-05-23 10:11AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 45.31% |
| MSFT240614C00495000 | 2024-05-24 11:13AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 30 | 42.87% |
| MSFT240621C00495000 | 2024-05-30 2:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 1 | 5,509 | 33.79% |
| MSFT240628C00495000 | 2024-05-24 9:46AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 27.78% |
| MSFT240719C00495000 | 2024-05-30 2:49PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.25 | -0.04 | -26.67% | 3 | 99 | 23.05% |
| MSFT240816C00495000 | 2024-05-31 1:51PM EDT | 2024-08-16 | 0.55 | 0.55 | 0.88 | -0.26 | -32.10% | 6 | 106 | 22.68% |
| MSFT241018C00495000 | 2024-05-30 2:41PM EDT | 2024-10-18 | 2.32 | 2.60 | 3.25 | -1.08 | -31.76% | 2 | 294 | 22.75% |
| MSFT241115C00495000 | 2024-05-31 2:19PM EDT | 2024-11-15 | 5.10 | 5.00 | 5.65 | -1.00 | -16.39% | 73 | 1,226 | 24.54% |
| MSFT241220C00495000 | 2024-05-31 12:52PM EDT | 2024-12-20 | 5.60 | 6.50 | 7.40 | -1.90 | -25.33% | 4 | 1,716 | 24.47% |
| MSFT250117C00495000 | 2024-05-31 1:01PM EDT | 2025-01-17 | 7.05 | 8.00 | 8.80 | -5.24 | -42.64% | 4 | 1,826 | 24.44% |
| MSFT250620C00495000 | 2024-05-31 11:57AM EDT | 2025-06-20 | 18.60 | 17.90 | 19.70 | -1.08 | -5.49% | 2 | 538 | 26.78% |
| MSFT251219C00495000 | 2024-05-31 9:45AM EDT | 2025-12-19 | 30.60 | 29.00 | 33.25 | -7.05 | -18.73% | 100 | 360 | 29.15% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00495000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 87.65 | 78.85 | 81.80 | +22.33 | +34.19% | 3 | 2 | 55.44% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 98.38% |
| MSFT240628P00495000 | 2024-05-15 11:06AM EDT | 2024-06-28 | 74.90 | 78.90 | 81.90 | 0.00 | - | - | 0 | 48.16% |
| MSFT240719P00495000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 87.84 | 78.00 | 82.00 | +7.68 | +9.58% | 3 | 0 | 36.50% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 31.68% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 65.75 | 66.90 | 0.00 | - | 43 | 43 | 0.00% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 83.55 | 80.55 | 84.00 | 0.00 | - | 17 | 18 | 15.21% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 83.55 | 83.50 | 88.00 | 0.00 | - | 4 | 7 | 15.50% |
© 2024 Yahoo. All rights reserved.