Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00580000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 1,017 | 55.47% |
| MSFT240719C00580000 | 2024-05-28 12:44PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 138 | 39.01% |
| MSFT240816C00580000 | 2024-05-31 3:14PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.22 | -0.04 | -57.14% | 24 | 752 | 31.18% |
| MSFT240920C00580000 | 2024-05-30 10:02AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 191 | 25.49% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 2024-10-18 | 0.22 | 0.03 | 0.41 | 0.00 | - | 4 | 73 | 25.05% |
| MSFT241115C00580000 | 2024-05-31 10:59AM EDT | 2024-11-15 | 0.35 | 0.25 | 0.72 | -0.47 | -57.32% | 1 | 66 | 24.85% |
| MSFT241220C00580000 | 2024-05-31 11:21AM EDT | 2024-12-20 | 0.57 | 0.59 | 0.78 | -0.66 | -53.66% | 1 | 237 | 22.89% |
| MSFT250117C00580000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 1.18 | 0.81 | 1.31 | 0.00 | - | 24 | 206 | 23.44% |
| MSFT250321C00580000 | 2024-05-30 11:51AM EDT | 2025-03-21 | 2.75 | 1.28 | 2.67 | 0.00 | - | 1 | 51 | 23.91% |
| MSFT250620C00580000 | 2024-05-31 10:37AM EDT | 2025-06-20 | 4.40 | 4.40 | 5.65 | -0.90 | -16.98% | 3 | 807 | 25.00% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.95 | 10.25 | 0.00 | - | 6 | 13 | 26.72% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 14.55 | 11.15 | 12.70 | 0.00 | - | 10 | 298 | 26.26% |
| MSFT260116C00580000 | 2024-05-31 2:25PM EDT | 2026-01-16 | 11.90 | 12.15 | 14.40 | -2.70 | -18.49% | 5 | 994 | 26.77% |
| MSFT260618C00580000 | 2024-05-31 10:36AM EDT | 2026-06-18 | 19.15 | 19.15 | 22.15 | -3.27 | -14.59% | 4 | 381 | 28.10% |
| MSFT261218C00580000 | 2024-05-31 10:33AM EDT | 2026-12-18 | 26.99 | 27.00 | 30.80 | -8.01 | -22.89% | 4 | 648 | 29.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00580000 | 2024-05-30 3:51PM EDT | 2024-06-21 | 165.11 | 163.70 | 166.90 | 0.00 | - | 4 | 0 | 66.55% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 156.20 | 157.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-05-21 2:04PM EDT | 2024-08-16 | 149.57 | 163.00 | 167.00 | 0.00 | - | 146 | 0 | 44.84% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 156.56 | 163.00 | 167.00 | 0.00 | - | 1 | 0 | 37.12% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 157.50 | 162.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 16.17% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 11.60% |
© 2024 Yahoo. All rights reserved.