Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00225000 | 2024-05-23 3:24PM EDT | 2024-06-21 | 201.85 | 189.00 | 192.10 | 0.00 | - | 2 | 271 | 119.19% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-05-14 3:21PM EDT | 2024-12-20 | 198.35 | 194.05 | 198.00 | 0.00 | - | 24 | 97 | 61.86% |
| MSFT250117C00225000 | 2024-05-24 12:43PM EDT | 2025-01-17 | 211.98 | 196.00 | 199.00 | 0.00 | - | 10 | 428 | 61.58% |
| MSFT250620C00225000 | 2024-05-20 11:37AM EDT | 2025-06-20 | 211.00 | 199.00 | 203.00 | 0.00 | - | 1 | 113 | 53.47% |
| MSFT251219C00225000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 214.80 | 204.50 | 208.00 | 0.00 | - | 1 | 93 | 50.26% |
| MSFT260116C00225000 | 2024-05-15 1:52PM EDT | 2026-01-16 | 214.70 | 205.50 | 209.00 | 0.00 | - | 1 | 25 | 50.14% |
| MSFT260618C00225000 | 2024-05-02 10:40AM EDT | 2026-06-18 | 192.75 | 209.00 | 213.00 | 0.00 | - | 10 | 0 | 49.97% |
| MSFT261218C00225000 | 2024-05-22 10:36AM EDT | 2026-12-18 | 229.90 | 213.50 | 217.00 | 0.00 | - | 1 | 19 | 47.88% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00225000 | 2024-05-22 3:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,610 | 81.25% |
| MSFT240920P00225000 | 2024-05-30 12:16PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.34 | 0.00 | - | 10 | 390 | 49.17% |
| MSFT241220P00225000 | 2024-05-29 2:43PM EDT | 2024-12-20 | 0.27 | 0.10 | 0.63 | 0.00 | - | 3 | 696 | 39.77% |
| MSFT250117P00225000 | 2024-05-30 12:44PM EDT | 2025-01-17 | 0.39 | 0.19 | 0.50 | 0.00 | - | 3 | 1,937 | 36.04% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 2.30 | 0.00 | 3.10 | 0.00 | - | 1 | 374 | 38.50% |
| MSFT251219P00225000 | 2024-05-31 10:43AM EDT | 2025-12-19 | 2.55 | 1.30 | 2.91 | 0.00 | - | 81 | 494 | 31.28% |
| MSFT260116P00225000 | 2024-05-31 10:41AM EDT | 2026-01-16 | 1.99 | 1.50 | 3.00 | -0.51 | -20.40% | 10 | 436 | 30.74% |
| MSFT260618P00225000 | 2024-05-20 9:38AM EDT | 2026-06-18 | 3.35 | 1.50 | 6.00 | 0.00 | - | 1 | 44 | 32.34% |
| MSFT261218P00225000 | 2024-05-29 10:32AM EDT | 2026-12-18 | 4.45 | 3.15 | 7.50 | 0.00 | - | 3 | 40 | 30.80% |
© 2024 Yahoo. All rights reserved.