Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:540.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00540000 | 2024-05-29 9:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,307 | 40.23% |
| MSFT240719C00540000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 676 | 26.47% |
| MSFT240816C00540000 | 2024-05-31 1:54PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.12 | 0.00 | - | 102 | 942 | 24.22% |
| MSFT240920C00540000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.30 | 0.00 | - | 26 | 719 | 22.51% |
| MSFT241018C00540000 | 2024-05-31 10:21AM EDT | 2024-10-18 | 0.55 | 0.49 | 0.58 | 0.00 | - | 100 | 284 | 22.17% |
| MSFT241115C00540000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 1.14 | 1.24 | 1.32 | 0.00 | - | 7 | 690 | 23.35% |
| MSFT241220C00540000 | 2024-05-31 2:54PM EDT | 2024-12-20 | 2.21 | 1.89 | 2.05 | +0.48 | +27.75% | 1 | 3,453 | 23.21% |
| MSFT250117C00540000 | 2024-05-31 1:06PM EDT | 2025-01-17 | 2.40 | 2.62 | 2.81 | 0.00 | - | 103 | 2,946 | 23.35% |
| MSFT250321C00540000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 4.55 | 4.70 | 5.15 | 0.00 | - | 79 | 1,134 | 24.13% |
| MSFT250620C00540000 | 2024-05-31 10:37AM EDT | 2025-06-20 | 9.09 | 8.25 | 9.15 | +0.79 | +9.52% | 10 | 1,333 | 25.08% |
| MSFT250919C00540000 | 2024-05-20 3:50PM EDT | 2025-09-19 | 17.00 | 12.55 | 13.95 | 0.00 | - | 4 | 30 | 26.17% |
| MSFT251219C00540000 | 2024-05-20 12:46PM EDT | 2025-12-19 | 22.50 | 17.05 | 19.25 | 0.00 | - | 1 | 997 | 27.25% |
| MSFT260116C00540000 | 2024-05-31 12:36PM EDT | 2026-01-16 | 18.60 | 19.10 | 20.50 | 0.00 | - | 10 | 496 | 27.31% |
| MSFT260618C00540000 | 2024-05-29 10:15AM EDT | 2026-06-18 | 36.00 | 26.55 | 30.60 | 0.00 | - | 1 | 122 | 29.25% |
| MSFT261218C00540000 | 2024-06-03 9:51AM EDT | 2026-12-18 | 39.30 | 37.00 | 40.00 | +1.85 | +4.94% | 6 | 894 | 30.06% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 109.50 | 110.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 33.52% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-05-30 3:22PM EDT | 2025-01-17 | 122.82 | 126.35 | 128.20 | 0.00 | - | 1 | 1 | 17.61% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 36.00% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 115.78 | 125.00 | 129.30 | 0.00 | - | - | 0 | 14.71% |
| MSFT251219P00540000 | 2024-05-21 11:26AM EDT | 2025-12-19 | 110.90 | 125.00 | 129.50 | 0.00 | - | 2 | 0 | 13.79% |
| MSFT260116P00540000 | 2024-05-31 12:26PM EDT | 2026-01-16 | 134.50 | 125.00 | 130.00 | 0.00 | - | 26 | 1 | 14.15% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 13.18% |
| MSFT261218P00540000 | 2024-05-30 1:21PM EDT | 2026-12-18 | 123.23 | 126.50 | 130.90 | 0.00 | - | 8 | 101 | 12.19% |
© 2024 Yahoo. All rights reserved.