Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00210000 | 2024-06-10 12:01PM EDT | 2024-06-21 | 217.30 | 231.25 | 233.30 | 0.00 | - | 1 | 1,756 | 239.36% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-06-11 3:14PM EDT | 2024-09-20 | 224.24 | 232.30 | 235.85 | 0.00 | - | 1 | 36 | 84.62% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 0.00% |
| MSFT241220C00210000 | 2024-06-13 12:13PM EDT | 2024-12-20 | 236.73 | 234.95 | 239.00 | +18.70 | +8.58% | 1 | 117 | 72.31% |
| MSFT250117C00210000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 213.62 | 235.95 | 239.90 | 0.00 | - | 5 | 702 | 70.28% |
| MSFT250321C00210000 | 2024-05-29 11:46AM EDT | 2025-03-21 | 227.20 | 237.40 | 240.85 | 0.00 | - | 1 | 3 | 64.76% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 2025-09-19 | 216.10 | 240.50 | 245.00 | 0.00 | - | 2 | 5 | 56.39% |
| MSFT251219C00210000 | 2024-06-11 3:59PM EDT | 2025-12-19 | 236.33 | 242.50 | 247.00 | 0.00 | - | 1 | 66 | 54.25% |
| MSFT260116C00210000 | 2024-06-13 10:34AM EDT | 2026-01-16 | 246.30 | 243.50 | 248.00 | +16.55 | +7.20% | 2 | 17 | 54.19% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT261218C00210000 | 2024-05-14 3:50PM EDT | 2026-12-18 | 226.00 | 249.50 | 254.50 | 0.00 | - | 2 | 7 | 51.14% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00210000 | 2024-05-29 12:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,187 | 146.88% |
| MSFT240719P00210000 | 2024-06-10 12:28PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 850 | 90.04% |
| MSFT240816P00210000 | 2024-06-11 12:37PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 27 | 68.46% |
| MSFT240920P00210000 | 2024-05-24 3:14PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.28 | 0.00 | - | 49 | 2,966 | 55.47% |
| MSFT241018P00210000 | 2024-06-05 11:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 235 | 47.75% |
| MSFT241115P00210000 | 2024-05-24 3:43PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.19 | 0.00 | - | 45 | 172 | 45.90% |
| MSFT241220P00210000 | 2024-06-13 12:28PM EDT | 2024-12-20 | 0.24 | 0.10 | 0.18 | +0.10 | +71.43% | 1 | 381 | 41.21% |
| MSFT250117P00210000 | 2024-06-13 3:14PM EDT | 2025-01-17 | 0.19 | 0.12 | 0.20 | -0.02 | -9.52% | 5 | 3,427 | 38.97% |
| MSFT250321P00210000 | 2024-06-12 3:05PM EDT | 2025-03-21 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 456 | 39.55% |
| MSFT250620P00210000 | 2024-06-06 11:14AM EDT | 2025-06-20 | 0.79 | 0.10 | 2.69 | 0.00 | - | 4 | 1,499 | 44.34% |
| MSFT250919P00210000 | 2024-06-13 12:37PM EDT | 2025-09-19 | 0.80 | 0.00 | 3.00 | -0.29 | -26.61% | 2 | 526 | 40.64% |
| MSFT251219P00210000 | 2024-05-30 3:55PM EDT | 2025-12-19 | 1.70 | 0.90 | 5.00 | 0.00 | - | 1 | 709 | 41.61% |
| MSFT260116P00210000 | 2024-06-11 1:32PM EDT | 2026-01-16 | 1.48 | 0.51 | 2.15 | 0.00 | - | 1 | 385 | 33.92% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 38.54% |
| MSFT261218P00210000 | 2024-05-30 3:35PM EDT | 2026-12-18 | 4.10 | 0.50 | 4.45 | 0.00 | - | 4 | 26 | 31.46% |
© 2024 Yahoo. All rights reserved.