Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00250000 | 2024-05-31 10:55AM EDT | 2024-06-21 | 157.72 | 164.10 | 167.05 | -11.32 | -6.70% | 1 | 1,825 | 98.93% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 172.00 | 164.40 | 168.00 | 0.00 | - | 2 | 0 | 98.44% |
| MSFT240719C00250000 | 2024-05-30 2:33PM EDT | 2024-07-19 | 170.47 | 165.05 | 169.00 | 0.00 | - | 5 | 12 | 82.74% |
| MSFT240816C00250000 | 2024-05-31 11:29AM EDT | 2024-08-16 | 159.79 | 166.00 | 170.00 | -8.81 | -5.23% | 5 | 1,543 | 72.01% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 178.16 | 167.00 | 171.00 | 0.00 | - | 1 | 0 | 63.97% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 75.54% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 170.00 | 173.00 | 0.00 | - | 1 | 0 | 59.39% |
| MSFT241220C00250000 | 2024-05-14 2:58PM EDT | 2024-12-20 | 174.01 | 170.00 | 174.00 | 0.00 | - | 10 | 0 | 55.18% |
| MSFT250117C00250000 | 2024-05-30 1:47PM EDT | 2025-01-17 | 177.85 | 171.50 | 175.50 | 0.00 | - | 3 | 2,057 | 54.80% |
| MSFT250321C00250000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 174.60 | 173.00 | 177.00 | -2.27 | -1.28% | 1 | 0 | 51.11% |
| MSFT250620C00250000 | 2024-05-31 10:32AM EDT | 2025-06-20 | 173.00 | 176.50 | 180.50 | -9.00 | -4.95% | 1 | 0 | 51.92% |
| MSFT250919C00250000 | 2024-05-23 2:35PM EDT | 2025-09-19 | 192.74 | 179.50 | 183.50 | 0.00 | - | 3 | 0 | 49.93% |
| MSFT251219C00250000 | 2024-05-20 11:40AM EDT | 2025-12-19 | 193.52 | 182.50 | 186.50 | 0.00 | - | 1 | 0 | 48.58% |
| MSFT260116C00250000 | 2024-05-30 1:33PM EDT | 2026-01-16 | 190.00 | 184.00 | 187.50 | 0.00 | - | 1 | 210 | 48.32% |
| MSFT260618C00250000 | 2024-05-31 9:36AM EDT | 2026-06-18 | 189.00 | 188.00 | 192.00 | +19.00 | +11.18% | 6 | 23 | 46.61% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 193.50 | 197.50 | 0.00 | - | 2 | 0 | 45.49% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00250000 | 2024-05-31 2:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,231 | 62.50% |
| MSFT240719P00250000 | 2024-05-28 3:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 0 | 50.98% |
| MSFT240816P00250000 | 2024-05-31 11:29AM EDT | 2024-08-16 | 0.12 | 0.00 | 2.00 | +0.07 | +140.00% | 5 | 0 | 58.69% |
| MSFT240920P00250000 | 2024-05-30 12:12PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.25 | 0.00 | - | 5 | 2,163 | 39.65% |
| MSFT241018P00250000 | 2024-05-30 2:57PM EDT | 2024-10-18 | 0.23 | 0.10 | 0.54 | 0.00 | - | 5 | 76 | 39.43% |
| MSFT241115P00250000 | 2024-05-31 2:38PM EDT | 2024-11-15 | 0.54 | 0.21 | 0.56 | +0.14 | +35.00% | 13 | 66 | 36.21% |
| MSFT241220P00250000 | 2024-05-30 12:31PM EDT | 2024-12-20 | 0.56 | 0.40 | 0.83 | 0.00 | - | 2 | 0 | 35.03% |
| MSFT250117P00250000 | 2024-05-31 2:42PM EDT | 2025-01-17 | 0.90 | 0.53 | 0.94 | +0.20 | +28.57% | 10 | 6,019 | 33.53% |
| MSFT250321P00250000 | 2024-05-31 11:45AM EDT | 2025-03-21 | 1.50 | 0.00 | 1.75 | +0.45 | +42.86% | 4 | 0 | 33.27% |
| MSFT250620P00250000 | 2024-05-31 3:04PM EDT | 2025-06-20 | 2.15 | 0.05 | 3.15 | +0.15 | +7.50% | 5 | 1,917 | 32.90% |
| MSFT250919P00250000 | 2024-05-31 12:31PM EDT | 2025-09-19 | 3.18 | 1.05 | 4.05 | +1.05 | +49.30% | 4 | 0 | 31.39% |
| MSFT251219P00250000 | 2024-05-30 11:41AM EDT | 2025-12-19 | 4.00 | 2.75 | 4.35 | +0.55 | +15.94% | 10 | 752 | 29.27% |
| MSFT260116P00250000 | 2024-05-30 3:50PM EDT | 2026-01-16 | 4.10 | 2.97 | 4.55 | 0.00 | - | 3 | 632 | 28.90% |
| MSFT260618P00250000 | 2024-05-31 10:46AM EDT | 2026-06-18 | 5.86 | 3.85 | 7.10 | +0.86 | +17.20% | 1 | 124 | 29.04% |
| MSFT261218P00250000 | 2024-05-31 2:30PM EDT | 2026-12-18 | 7.60 | 7.05 | 9.15 | +0.55 | +7.80% | 6 | 0 | 28.07% |
© 2024 Yahoo. All rights reserved.