Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00205000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 203.05 | 209.00 | 211.80 | -2.05 | -1.00% | 3 | 251 | 127.93% |
| MSFT240920C00205000 | 2024-05-13 2:36PM EDT | 2024-09-20 | 212.47 | 211.05 | 215.00 | 0.00 | - | 5 | 17 | 79.69% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 56.43% |
| MSFT250117C00205000 | 2024-05-21 9:34AM EDT | 2025-01-17 | 229.60 | 214.75 | 218.00 | 0.00 | - | 32 | 176 | 66.24% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 223.00 | 227.50 | 0.00 | - | 1 | 49 | 66.73% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 236.50 | 240.85 | 0.00 | - | 1 | 29 | 70.11% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 227.50 | 232.50 | 0.00 | - | 1 | 838 | 59.17% |
| MSFT261218C00205000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 235.00 | 229.50 | 233.50 | 0.00 | - | 3 | 6 | 50.34% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00205000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 2,445 | 107.42% |
| MSFT240920P00205000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.35 | 0.00 | - | 12 | 2,993 | 51.90% |
| MSFT241220P00205000 | 2024-05-22 9:44AM EDT | 2024-12-20 | 0.15 | 0.10 | 0.47 | 0.00 | - | 1 | 520 | 43.34% |
| MSFT250117P00205000 | 2024-05-30 12:42PM EDT | 2025-01-17 | 0.22 | 0.13 | 0.31 | 0.00 | - | 3 | 790 | 38.43% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.58 | 0.01 | 2.94 | 0.00 | - | 1 | 205 | 43.01% |
| MSFT251219P00205000 | 2024-05-21 10:24AM EDT | 2025-12-19 | 1.40 | 1.20 | 1.92 | 0.00 | - | 1 | 334 | 32.53% |
| MSFT260116P00205000 | 2024-05-30 3:53PM EDT | 2026-01-16 | 1.77 | 1.25 | 1.95 | 0.00 | - | 3 | 227 | 31.85% |
| MSFT260618P00205000 | 2024-05-30 1:03PM EDT | 2026-06-18 | 1.76 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 34.78% |
| MSFT261218P00205000 | 2024-05-30 2:03PM EDT | 2026-12-18 | 3.55 | 1.50 | 3.85 | 0.00 | - | 1 | 24 | 29.32% |
© 2024 Yahoo. All rights reserved.