Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:570.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00570000 | 2024-05-30 10:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 407 | 48.05% |
| MSFT240719C00570000 | 2024-05-31 10:47AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 302 | 31.64% |
| MSFT240920C00570000 | 2024-05-31 10:23AM EDT | 2024-09-20 | 0.12 | 0.04 | 0.13 | 0.00 | - | 1 | 298 | 24.07% |
| MSFT241018C00570000 | 2024-05-31 12:44PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.23 | 0.00 | - | 2 | 125 | 23.02% |
| MSFT241115C00570000 | 2024-06-03 11:44AM EDT | 2024-11-15 | 0.36 | 0.42 | 0.56 | -0.64 | -64.00% | 1 | 51 | 23.74% |
| MSFT241220C00570000 | 2024-06-03 10:28AM EDT | 2024-12-20 | 0.94 | 0.76 | 0.93 | +0.09 | +10.59% | 1 | 920 | 23.40% |
| MSFT250117C00570000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 1.20 | 1.16 | 1.35 | 0.00 | - | 6 | 649 | 23.41% |
| MSFT250321C00570000 | 2024-05-24 1:13PM EDT | 2025-03-21 | 4.25 | 2.41 | 2.91 | 0.00 | - | 1 | 44 | 24.22% |
| MSFT250620C00570000 | 2024-05-31 12:06PM EDT | 2025-06-20 | 4.25 | 4.90 | 5.45 | 0.00 | - | 1 | 1,131 | 24.63% |
| MSFT250919C00570000 | 2024-05-29 3:50PM EDT | 2025-09-19 | 12.10 | 7.55 | 9.15 | 0.00 | - | 2 | 173 | 25.68% |
| MSFT251219C00570000 | 2024-05-31 3:42PM EDT | 2025-12-19 | 12.18 | 10.95 | 12.90 | 0.00 | - | 81 | 1,049 | 26.30% |
| MSFT260116C00570000 | 2024-06-03 12:26PM EDT | 2026-01-16 | 13.75 | 13.55 | 15.35 | +0.38 | +2.84% | 6 | 869 | 27.30% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 65.43% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 48.10% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 158.75 | 160.05 | 0.00 | - | 1 | 0 | 18.36% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 37.96% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 41.13% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 27.39% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 138.10 | 142.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.