Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:255.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00255000 | 2024-06-07 9:30AM EDT | 2024-06-14 | 170.14 | 185.25 | 187.70 | 0.00 | - | 1 | 1 | 378.13% |
| MSFT240621C00255000 | 2024-06-13 10:16AM EDT | 2024-06-21 | 186.67 | 186.10 | 187.05 | +1.12 | +0.60% | 2 | 1,622 | 181.40% |
| MSFT240920C00255000 | 2024-06-11 10:33AM EDT | 2024-09-20 | 176.13 | 189.30 | 190.05 | 0.00 | - | 3 | 56 | 72.02% |
| MSFT241220C00255000 | 2024-05-28 3:57PM EDT | 2024-12-20 | 182.90 | 192.25 | 193.35 | 0.00 | - | 1 | 96 | 60.27% |
| MSFT250117C00255000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 185.01 | 193.40 | 194.60 | 0.00 | - | 4 | 544 | 58.80% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 2025-06-20 | 175.64 | 196.55 | 200.95 | 0.00 | - | 60 | 127 | 51.81% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 192.79 | 202.05 | 206.45 | 0.00 | - | 1 | 71 | 50.18% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 36.99% |
| MSFT260618C00255000 | 2024-06-11 2:09PM EDT | 2026-06-18 | 198.50 | 207.00 | 212.00 | 0.00 | - | 10 | 5 | 47.96% |
| MSFT261218C00255000 | 2024-06-11 2:10PM EDT | 2026-12-18 | 203.95 | 212.50 | 217.00 | 0.00 | - | 4 | 6 | 46.30% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00255000 | 2024-06-10 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 1,430 | 107.81% |
| MSFT240920P00255000 | 2024-06-12 11:31AM EDT | 2024-09-20 | 0.10 | 0.02 | 0.16 | 0.00 | - | 70 | 371 | 42.24% |
| MSFT241220P00255000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 0.71 | 0.34 | 0.52 | 0.00 | - | 4 | 453 | 35.60% |
| MSFT250117P00255000 | 2024-06-10 3:52PM EDT | 2025-01-17 | 0.57 | 0.36 | 0.63 | 0.00 | - | 1 | 1,324 | 34.20% |
| MSFT250620P00255000 | 2024-06-10 1:23PM EDT | 2025-06-20 | 1.68 | 0.00 | 3.05 | 0.00 | - | 15 | 574 | 34.89% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 4.35 | 0.50 | 5.00 | 0.00 | - | 1 | 723 | 32.11% |
| MSFT260116P00255000 | 2024-06-11 3:55PM EDT | 2026-01-16 | 3.28 | 0.71 | 5.50 | 0.00 | - | 1 | 347 | 32.10% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 29.41% |
| MSFT261218P00255000 | 2024-06-10 1:00PM EDT | 2026-12-18 | 6.87 | 5.55 | 7.55 | 0.00 | - | 2 | 30 | 27.84% |
© 2024 Yahoo. All rights reserved.