Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 134.00 | 137.50 | 0.00 | - | 2 | 0 | 101.90% |
| MSFT240621C00280000 | 2024-05-29 2:37PM EDT | 2024-06-21 | 150.50 | 134.15 | 137.15 | 0.00 | - | 3 | 0 | 80.91% |
| MSFT240719C00280000 | 2024-05-30 3:54PM EDT | 2024-07-19 | 137.87 | 135.55 | 140.00 | 0.00 | - | 9 | 25 | 71.86% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 140.68 | 137.00 | 140.50 | 0.00 | - | 20 | 0 | 61.77% |
| MSFT240920C00280000 | 2024-05-28 12:25PM EDT | 2024-09-20 | 153.68 | 138.00 | 142.00 | 0.00 | - | 5 | 0 | 55.30% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 139.05 | 143.00 | 0.00 | - | 2 | 0 | 52.15% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 144.86 | 141.00 | 144.50 | 0.00 | - | 1 | 0 | 51.38% |
| MSFT241220C00280000 | 2024-05-22 1:02PM EDT | 2024-12-20 | 158.77 | 142.00 | 145.50 | 0.00 | - | 1 | 0 | 51.65% |
| MSFT250117C00280000 | 2024-05-30 3:54PM EDT | 2025-01-17 | 145.80 | 144.00 | 147.00 | 0.00 | - | 2 | 1,005 | 50.74% |
| MSFT250321C00280000 | 2024-05-24 2:03PM EDT | 2025-03-21 | 162.75 | 145.50 | 149.50 | 0.00 | - | 4 | 0 | 48.23% |
| MSFT250620C00280000 | 2024-05-14 12:19PM EDT | 2025-06-20 | 149.20 | 149.50 | 153.50 | 0.00 | - | 90 | 0 | 46.42% |
| MSFT250919C00280000 | 2024-05-31 1:03PM EDT | 2025-09-19 | 146.92 | 153.00 | 157.00 | +2.42 | +1.67% | 2 | 1 | 44.94% |
| MSFT251219C00280000 | 2024-05-21 11:15AM EDT | 2025-12-19 | 172.35 | 157.00 | 161.00 | 0.00 | - | 20 | 0 | 44.38% |
| MSFT260116C00280000 | 2024-05-29 9:58AM EDT | 2026-01-16 | 174.65 | 158.50 | 162.50 | 0.00 | - | 18 | 0 | 44.48% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 40.54% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 2026-12-18 | 171.00 | 171.00 | 174.50 | 0.00 | - | 1 | 0 | 42.64% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00280000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 5 | 5,349 | 61.13% |
| MSFT240628P00280000 | 2024-05-30 3:45PM EDT | 2024-06-28 | 0.02 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 76.37% |
| MSFT240705P00280000 | 2024-05-30 3:47PM EDT | 2024-07-05 | 0.07 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 70.22% |
| MSFT240719P00280000 | 2024-05-28 2:02PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.15 | 0.00 | - | 2 | 0 | 44.73% |
| MSFT240816P00280000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 0.28 | 0.09 | 0.30 | +0.10 | +55.56% | 3 | 252 | 39.01% |
| MSFT240920P00280000 | 2024-05-30 12:32PM EDT | 2024-09-20 | 0.34 | 0.35 | 0.67 | 0.00 | - | 1 | 0 | 36.50% |
| MSFT241018P00280000 | 2024-05-30 3:14PM EDT | 2024-10-18 | 0.52 | 0.35 | 0.74 | 0.00 | - | 85 | 134 | 33.19% |
| MSFT241115P00280000 | 2024-05-29 11:51AM EDT | 2024-11-15 | 0.72 | 0.73 | 1.20 | 0.00 | - | 1 | 0 | 33.00% |
| MSFT241220P00280000 | 2024-05-30 2:41PM EDT | 2024-12-20 | 1.20 | 1.09 | 1.55 | 0.00 | - | 11 | 925 | 31.53% |
| MSFT250117P00280000 | 2024-05-30 3:58PM EDT | 2025-01-17 | 1.55 | 1.33 | 1.84 | 0.00 | - | 3 | 4,692 | 30.60% |
| MSFT250321P00280000 | 2024-05-31 1:15PM EDT | 2025-03-21 | 2.65 | 1.35 | 3.00 | +0.45 | +20.45% | 7 | 0 | 30.22% |
| MSFT250620P00280000 | 2024-05-28 10:31AM EDT | 2025-06-20 | 2.75 | 2.71 | 4.20 | 0.00 | - | 10 | 0 | 28.70% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 3.00 | 5.00 | 0.00 | - | 12 | 0 | 27.03% |
| MSFT251219P00280000 | 2024-05-30 11:19AM EDT | 2025-12-19 | 5.80 | 5.45 | 6.70 | 0.00 | - | 1 | 513 | 26.92% |
| MSFT260116P00280000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 7.00 | 5.90 | 7.10 | +0.80 | +12.90% | 29 | 160 | 26.74% |
| MSFT260618P00280000 | 2024-05-21 1:17PM EDT | 2026-06-18 | 7.75 | 7.15 | 10.40 | 0.00 | - | 1 | 0 | 26.95% |
| MSFT261218P00280000 | 2024-05-30 3:10PM EDT | 2026-12-18 | 11.15 | 9.65 | 13.20 | 0.00 | - | 1 | 44 | 26.29% |
© 2024 Yahoo. All rights reserved.