Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00310000 | 2024-05-31 10:35AM EDT | 2024-06-21 | 100.30 | 104.35 | 107.30 | -10.23 | -9.26% | 1 | 1,982 | 65.53% |
| MSFT240719C00310000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 101.30 | 105.50 | 109.50 | -9.38 | -8.47% | 1 | 367 | 54.99% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 107.20 | 111.00 | 0.00 | - | 2 | 36 | 55.99% |
| MSFT240920C00310000 | 2024-05-31 2:18PM EDT | 2024-09-20 | 102.15 | 109.00 | 113.15 | -22.75 | -18.21% | 5 | 116 | 51.32% |
| MSFT241018C00310000 | 2024-05-30 1:31PM EDT | 2024-10-18 | 117.20 | 111.00 | 114.00 | 0.00 | - | 1 | 241 | 47.51% |
| MSFT241115C00310000 | 2024-05-21 10:20AM EDT | 2024-11-15 | 128.00 | 113.15 | 116.50 | 0.00 | - | 2 | 30 | 47.45% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 115.90 | 117.40 | 0.00 | - | 1 | 226 | 44.44% |
| MSFT250117C00310000 | 2024-05-31 11:18AM EDT | 2025-01-17 | 109.95 | 116.70 | 119.15 | -11.05 | -9.13% | 1 | 1,323 | 43.91% |
| MSFT250321C00310000 | 2024-05-29 2:52PM EDT | 2025-03-21 | 134.80 | 119.05 | 122.50 | 0.00 | - | 1 | 18 | 42.57% |
| MSFT250620C00310000 | 2024-05-29 3:19PM EDT | 2025-06-20 | 139.88 | 124.00 | 127.50 | 0.00 | - | 1 | 728 | 41.70% |
| MSFT250919C00310000 | 2024-05-31 11:10AM EDT | 2025-09-19 | 124.00 | 128.50 | 133.00 | -18.73 | -13.12% | 1 | 6 | 41.76% |
| MSFT251219C00310000 | 2024-05-23 1:11PM EDT | 2025-12-19 | 148.35 | 133.50 | 137.50 | 0.00 | - | 1 | 228 | 41.35% |
| MSFT260116C00310000 | 2024-05-29 3:07PM EDT | 2026-01-16 | 149.95 | 134.50 | 138.50 | 0.00 | - | 4 | 187 | 41.03% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 155.30 | 158.90 | 0.00 | - | 3 | 21 | 48.32% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 149.50 | 153.00 | 0.00 | - | 1 | 18 | 40.31% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 1 | 86.13% |
| MSFT240614P00310000 | 2024-05-31 10:33AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 2 | 7 | 57.42% |
| MSFT240621P00310000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.29 | +0.02 | +33.33% | 27 | 4,517 | 52.44% |
| MSFT240719P00310000 | 2024-05-31 10:48AM EDT | 2024-07-19 | 0.22 | 0.08 | 0.25 | +0.12 | +120.00% | 5 | 460 | 36.60% |
| MSFT240816P00310000 | 2024-05-31 1:15PM EDT | 2024-08-16 | 0.70 | 0.37 | 0.78 | +0.28 | +66.67% | 22 | 201 | 34.94% |
| MSFT240920P00310000 | 2024-05-31 2:42PM EDT | 2024-09-20 | 1.16 | 0.71 | 1.07 | +0.34 | +41.46% | 5 | 1,109 | 30.72% |
| MSFT241018P00310000 | 2024-05-24 10:08AM EDT | 2024-10-18 | 0.90 | 1.10 | 1.48 | 0.00 | - | 2 | 403 | 29.32% |
| MSFT241115P00310000 | 2024-05-30 3:27PM EDT | 2024-11-15 | 2.07 | 1.71 | 2.13 | 0.00 | - | 2 | 256 | 28.99% |
| MSFT241220P00310000 | 2024-05-31 1:07PM EDT | 2024-12-20 | 3.10 | 2.36 | 2.74 | +0.70 | +29.17% | 9 | 1,841 | 27.99% |
| MSFT250117P00310000 | 2024-05-31 11:32AM EDT | 2025-01-17 | 3.60 | 2.87 | 3.20 | +0.67 | +22.87% | 1 | 1,973 | 27.28% |
| MSFT250321P00310000 | 2024-05-31 11:07AM EDT | 2025-03-21 | 5.04 | 2.68 | 4.80 | +0.87 | +20.86% | 24 | 713 | 27.00% |
| MSFT250620P00310000 | 2024-05-30 3:33PM EDT | 2025-06-20 | 6.15 | 5.25 | 6.95 | 0.00 | - | 44 | 599 | 26.42% |
| MSFT250919P00310000 | 2024-05-31 12:37PM EDT | 2025-09-19 | 9.30 | 6.60 | 8.40 | +1.73 | +22.85% | 25 | 46 | 25.30% |
| MSFT251219P00310000 | 2024-05-21 11:59AM EDT | 2025-12-19 | 8.75 | 7.50 | 10.65 | 0.00 | - | 36 | 599 | 25.23% |
| MSFT260116P00310000 | 2024-05-30 2:54PM EDT | 2026-01-16 | 10.15 | 8.95 | 10.85 | 0.00 | - | 1 | 293 | 24.80% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 24.41% |
| MSFT261218P00310000 | 2024-05-30 10:30AM EDT | 2026-12-18 | 18.00 | 14.80 | 18.45 | +1.81 | +11.18% | 1 | 25 | 24.59% |
© 2024 Yahoo. All rights reserved.