Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00560000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 1.20 | 0.00 | - | 182 | 528 | 63.75% |
| MSFT240719C00560000 | 2024-05-30 1:45PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 213 | 35.50% |
| MSFT240816C00560000 | 2024-05-29 10:26AM EDT | 2024-08-16 | 0.11 | 0.01 | 0.11 | 0.00 | - | 12 | 477 | 26.07% |
| MSFT240920C00560000 | 2024-05-31 2:09PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.37 | -0.13 | -52.00% | 2 | 212 | 25.17% |
| MSFT241018C00560000 | 2024-05-31 12:01PM EDT | 2024-10-18 | 0.25 | 0.16 | 0.56 | -0.15 | -37.50% | 4 | 152 | 23.93% |
| MSFT241115C00560000 | 2024-05-31 11:50AM EDT | 2024-11-15 | 0.73 | 0.55 | 1.06 | -0.58 | -44.27% | 2 | 45 | 24.26% |
| MSFT241220C00560000 | 2024-05-30 3:50PM EDT | 2024-12-20 | 1.26 | 1.05 | 1.43 | -0.16 | -11.27% | 1 | 419 | 23.30% |
| MSFT250117C00560000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 1.52 | 1.62 | 1.98 | -0.58 | -27.62% | 44 | 1,188 | 23.30% |
| MSFT250321C00560000 | 2024-05-31 12:35PM EDT | 2025-03-21 | 3.15 | 1.54 | 4.00 | -1.93 | -37.99% | 7 | 175 | 24.22% |
| MSFT250620C00560000 | 2024-05-31 1:20PM EDT | 2025-06-20 | 5.85 | 5.45 | 7.65 | -3.00 | -33.90% | 30 | 717 | 25.27% |
| MSFT250919C00560000 | 2024-05-29 12:23PM EDT | 2025-09-19 | 14.45 | 10.30 | 12.10 | 0.00 | - | 1 | 153 | 26.36% |
| MSFT251219C00560000 | 2024-05-31 9:38AM EDT | 2025-12-19 | 14.95 | 13.80 | 16.50 | -4.55 | -23.33% | 1 | 68 | 27.04% |
| MSFT260116C00560000 | 2024-05-31 1:26PM EDT | 2026-01-16 | 15.13 | 15.40 | 19.00 | -5.84 | -27.85% | 9 | 194 | 27.89% |
| MSFT260618C00560000 | 2024-05-29 2:09PM EDT | 2026-06-18 | 29.90 | 22.55 | 27.00 | 0.00 | - | 2 | 196 | 28.89% |
| MSFT261218C00560000 | 2024-05-31 12:48PM EDT | 2026-12-18 | 32.50 | 31.75 | 35.20 | -4.00 | -10.96% | 2 | 357 | 29.33% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 94.19% |
| MSFT240719P00560000 | 2024-05-22 10:32AM EDT | 2024-07-19 | 127.75 | 143.00 | 147.00 | 0.00 | - | - | 0 | 51.83% |
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 130.01 | 143.00 | 147.00 | 0.00 | - | 26 | 0 | 41.21% |
| MSFT240920P00560000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 130.12 | 143.00 | 147.00 | 0.00 | - | - | 0 | 34.12% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 23.16% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 22.51% |
| MSFT261218P00560000 | 2024-05-22 3:45PM EDT | 2026-12-18 | 132.80 | 143.50 | 147.00 | 0.00 | - | 19 | 0 | 11.92% |
© 2024 Yahoo. All rights reserved.