Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00190000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 218.00 | 224.00 | 226.75 | -17.29 | -7.35% | 1 | 594 | 138.97% |
| MSFT240719C00190000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 231.78 | 225.00 | 228.50 | 0.00 | - | 4 | 10 | 118.53% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 2024-09-20 | 226.55 | 225.50 | 230.00 | 0.00 | - | 7 | 16 | 85.41% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 2024-12-20 | 244.59 | 228.00 | 232.45 | 0.00 | - | 2 | 164 | 73.32% |
| MSFT250117C00190000 | 2024-05-28 9:41AM EDT | 2025-01-17 | 245.75 | 229.00 | 233.20 | 0.00 | - | 1 | 403 | 71.45% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT251219C00190000 | 2024-05-23 10:09AM EDT | 2025-12-19 | 253.04 | 235.50 | 239.50 | 0.00 | - | 11 | 35 | 55.94% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 251.00 | 255.50 | 0.00 | - | 2 | 838 | 73.68% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 49.30% |
| MSFT261218C00190000 | 2024-05-10 9:34AM EDT | 2026-12-18 | 242.00 | 242.50 | 246.00 | 0.00 | - | 1 | 3 | 50.59% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 933 | 96.88% |
| MSFT240719P00190000 | 2024-05-15 12:46PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 106 | 66.41% |
| MSFT240816P00190000 | 2024-05-24 2:41PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.66 | 0.00 | - | 40 | 38 | 74.02% |
| MSFT240920P00190000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 2.15 | 0.00 | - | 59 | 326 | 72.68% |
| MSFT241220P00190000 | 2024-05-30 12:08PM EDT | 2024-12-20 | 0.11 | 0.01 | 0.24 | 0.00 | - | 5 | 431 | 43.65% |
| MSFT250117P00190000 | 2024-05-30 12:41PM EDT | 2025-01-17 | 0.17 | 0.10 | 0.24 | 0.00 | - | 3 | 5,302 | 40.92% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 52.97% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 1.00 | 0.00 | 1.61 | 0.00 | - | 1 | 112 | 34.50% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260618P00190000 | 2024-05-30 11:13AM EDT | 2026-06-18 | 1.75 | 0.00 | 2.00 | 0.00 | - | 1 | 32 | 31.25% |
| MSFT261218P00190000 | 2024-05-30 12:03PM EDT | 2026-12-18 | 2.82 | 0.50 | 3.55 | 0.00 | - | 1 | 64 | 31.47% |
© 2024 Yahoo. All rights reserved.