Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00570000 | 2024-05-30 10:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 407 | 52.93% |
| MSFT240719C00570000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 312 | 29.30% |
| MSFT240920C00570000 | 2024-05-31 10:23AM EDT | 2024-09-20 | 0.12 | 0.03 | 0.33 | -0.02 | -14.29% | 1 | 299 | 26.00% |
| MSFT241018C00570000 | 2024-05-31 12:44PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.47 | -0.30 | -66.67% | 2 | 125 | 24.44% |
| MSFT241115C00570000 | 2024-05-29 10:10AM EDT | 2024-11-15 | 1.00 | 0.40 | 0.84 | 0.00 | - | 1 | 51 | 24.40% |
| MSFT241220C00570000 | 2024-05-31 10:38AM EDT | 2024-12-20 | 0.85 | 0.70 | 1.22 | -0.26 | -23.42% | 1 | 920 | 23.68% |
| MSFT250117C00570000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 1.20 | 1.24 | 1.54 | -0.40 | -25.00% | 6 | 650 | 23.17% |
| MSFT250321C00570000 | 2024-05-24 1:13PM EDT | 2025-03-21 | 4.25 | 1.65 | 3.00 | 0.00 | - | 1 | 44 | 23.58% |
| MSFT250620C00570000 | 2024-05-31 12:06PM EDT | 2025-06-20 | 4.25 | 5.30 | 6.55 | -1.75 | -29.17% | 1 | 1,132 | 25.10% |
| MSFT250919C00570000 | 2024-05-29 3:50PM EDT | 2025-09-19 | 12.10 | 8.90 | 10.00 | 0.00 | - | 2 | 173 | 25.63% |
| MSFT251219C00570000 | 2024-05-31 3:42PM EDT | 2025-12-19 | 12.18 | 11.00 | 14.35 | -5.95 | -32.82% | 81 | 969 | 26.54% |
| MSFT260116C00570000 | 2024-05-31 11:17AM EDT | 2026-01-16 | 13.37 | 13.80 | 15.80 | -5.34 | -28.54% | 11 | 869 | 26.83% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 100.65% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 63.54% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 153.00 | 157.00 | 0.00 | - | 1 | 0 | 35.64% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 43.20% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 45.22% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 29.90% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 138.10 | 142.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.