Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:185.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-06-12 3:08PM EDT | 2024-06-21 | 257.50 | 0.00 | 0.00 | 0.00 | - | 2 | 903 | 0.00% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-05-30 10:36AM EDT | 2025-01-17 | 240.53 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 0.00% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 251.10 | 255.45 | 0.00 | - | 1 | 51 | 0.00% |
| MSFT251219C00185000 | 2024-05-24 2:21PM EDT | 2025-12-19 | 257.70 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT260618C00185000 | 2024-06-03 10:01AM EDT | 2026-06-18 | 246.00 | 0.00 | 0.00 | 0.00 | - | 16 | 846 | 0.00% |
| MSFT261218C00185000 | 2024-06-11 3:55PM EDT | 2026-12-18 | 262.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,107 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00185000 | 2024-05-22 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,282 | 50.00% |
| MSFT240816P00185000 | 2024-05-24 2:38PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 181 | 50.00% |
| MSFT240920P00185000 | 2024-06-03 9:32AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 237 | 25.00% |
| MSFT241220P00185000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,108 | 25.00% |
| MSFT250117P00185000 | 2024-06-12 1:48PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 581 | 25.00% |
| MSFT250620P00185000 | 2024-06-10 10:07AM EDT | 2025-06-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 111 | 12.50% |
| MSFT251219P00185000 | 2024-06-12 3:20PM EDT | 2025-12-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 12.50% |
| MSFT260116P00185000 | 2024-05-21 2:41PM EDT | 2026-01-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| MSFT260618P00185000 | 2024-06-12 11:46AM EDT | 2026-06-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 12.50% |
| MSFT261218P00185000 | 2024-06-12 12:22PM EDT | 2026-12-18 | 1.87 | 0.00 | 0.00 | 0.00 | - | 11 | 1,264 | 12.50% |
© 2024 Yahoo. All rights reserved.