Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00160000 | 2024-05-29 10:35AM EDT | 2024-06-21 | 270.90 | 254.00 | 256.75 | 0.00 | - | 2 | 359 | 167.38% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 253.29 | 257.00 | 261.00 | 0.00 | - | 10 | 54 | 82.04% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 252.64 | 257.50 | 261.50 | 0.00 | - | 1 | 186 | 78.99% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 39.21% |
| MSFT251219C00160000 | 2024-05-17 11:57AM EDT | 2025-12-19 | 268.75 | 262.50 | 266.50 | 0.00 | - | 2 | 70 | 61.04% |
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 243.40 | 263.50 | 267.00 | 0.00 | - | 1 | 108 | 60.91% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 35 | 4,147 | 151.56% |
| MSFT240920P00160000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.08 | 0.00 | - | 50 | 1,799 | 59.57% |
| MSFT241220P00160000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.09 | 0.01 | 0.59 | 0.00 | - | 3 | 916 | 54.00% |
| MSFT250117P00160000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 10,058 | 51.61% |
| MSFT250620P00160000 | 2024-05-14 3:15PM EDT | 2025-06-20 | 0.41 | 0.01 | 2.44 | 0.00 | - | 4 | 253 | 54.15% |
| MSFT251219P00160000 | 2024-05-13 3:40PM EDT | 2025-12-19 | 0.57 | 0.19 | 1.23 | 0.00 | - | 21 | 416 | 39.47% |
| MSFT260116P00160000 | 2024-05-30 1:01PM EDT | 2026-01-16 | 0.31 | 0.19 | 1.25 | 0.00 | - | 10 | 750 | 38.62% |
© 2024 Yahoo. All rights reserved.