Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-30 3:43PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00620000 | 2024-05-23 9:36AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018C00620000 | 2024-05-31 3:29PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT241115C00620000 | 2024-05-28 10:16AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00620000 | 2024-05-31 10:32AM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT250117C00620000 | 2024-05-31 10:42AM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250321C00620000 | 2024-05-30 10:54AM EDT | 2025-03-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00620000 | 2024-05-31 1:28PM EDT | 2025-06-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250919C00620000 | 2024-05-31 1:47PM EDT | 2025-09-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00620000 | 2024-05-30 2:54PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00620000 | 2024-05-31 12:34PM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618C00620000 | 2024-05-29 3:24PM EDT | 2026-06-18 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218C00620000 | 2024-05-31 2:35PM EDT | 2026-12-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 72.01% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 50.64% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 41.77% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 16.53% |
© 2024 Yahoo. All rights reserved.