Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00550000 | 2024-05-24 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 574 | 51.81% |
| MSFT240719C00550000 | 2024-05-31 1:49PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 939 | 27.15% |
| MSFT240816C00550000 | 2024-05-31 11:12AM EDT | 2024-08-16 | 0.06 | 0.02 | 0.20 | -0.04 | -40.00% | 14 | 499 | 26.56% |
| MSFT240920C00550000 | 2024-05-31 2:44PM EDT | 2024-09-20 | 0.19 | 0.10 | 0.41 | -0.06 | -24.00% | 13 | 391 | 24.27% |
| MSFT241018C00550000 | 2024-05-31 9:38AM EDT | 2024-10-18 | 0.42 | 0.17 | 0.67 | -0.13 | -23.64% | 4 | 566 | 23.39% |
| MSFT241115C00550000 | 2024-05-31 2:01PM EDT | 2024-11-15 | 0.84 | 0.80 | 1.31 | -0.44 | -34.38% | 5 | 107 | 24.01% |
| MSFT241220C00550000 | 2024-05-31 12:33PM EDT | 2024-12-20 | 1.34 | 1.49 | 1.91 | -0.51 | -27.57% | 29 | 326 | 23.54% |
| MSFT250117C00550000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 1.95 | 2.06 | 2.60 | -0.63 | -24.42% | 60 | 1,319 | 23.58% |
| MSFT250321C00550000 | 2024-05-30 3:36PM EDT | 2025-03-21 | 4.20 | 2.36 | 4.65 | -0.50 | -10.64% | 2 | 307 | 24.09% |
| MSFT250620C00550000 | 2024-05-31 3:04PM EDT | 2025-06-20 | 6.80 | 7.30 | 8.70 | -2.00 | -22.73% | 47 | 1,991 | 25.26% |
| MSFT250919C00550000 | 2024-05-20 3:33PM EDT | 2025-09-19 | 15.53 | 11.55 | 14.05 | 0.00 | - | 16 | 116 | 26.80% |
| MSFT251219C00550000 | 2024-05-31 3:52PM EDT | 2025-12-19 | 15.95 | 15.55 | 17.95 | -5.69 | -26.29% | 1 | 434 | 27.00% |
| MSFT260116C00550000 | 2024-05-31 3:41PM EDT | 2026-01-16 | 16.90 | 17.20 | 19.55 | -6.53 | -27.87% | 12 | 529 | 27.29% |
| MSFT260618C00550000 | 2024-05-31 9:45AM EDT | 2026-06-18 | 26.89 | 25.00 | 28.60 | -2.42 | -8.26% | 5 | 283 | 28.78% |
| MSFT261218C00550000 | 2024-05-31 12:19PM EDT | 2026-12-18 | 33.28 | 34.50 | 37.90 | -6.12 | -15.53% | 26 | 1,582 | 29.63% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 133.70 | 136.90 | 0.00 | - | 4 | 0 | 57.62% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 119.10 | 120.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00550000 | 2024-05-21 11:28AM EDT | 2024-08-16 | 120.46 | 133.00 | 137.00 | 0.00 | - | - | 0 | 39.32% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 34.04% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 2025-12-19 | 121.45 | 133.00 | 137.00 | 0.00 | - | 1 | 0 | 14.51% |
| MSFT260116P00550000 | 2024-05-23 11:09AM EDT | 2026-01-16 | 118.00 | 133.00 | 137.00 | 0.00 | - | 2 | 0 | 14.17% |
| MSFT261218P00550000 | 2024-05-31 12:46PM EDT | 2026-12-18 | 143.95 | 133.50 | 137.50 | +17.10 | +13.48% | 46 | 152 | 11.89% |
© 2024 Yahoo. All rights reserved.