Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00325000 | 2024-05-21 10:11AM EDT | 2024-06-07 | 103.38 | 88.45 | 91.70 | 0.00 | - | 3 | 0 | 114.97% |
| MSFT240614C00325000 | 2024-05-23 11:34AM EDT | 2024-06-14 | 107.90 | 88.95 | 91.95 | 0.00 | - | 3 | 0 | 60.79% |
| MSFT240621C00325000 | 2024-05-31 2:10PM EDT | 2024-06-21 | 82.48 | 89.30 | 92.40 | -13.23 | -13.82% | 30 | 1,350 | 56.79% |
| MSFT240628C00325000 | 2024-05-30 3:34PM EDT | 2024-06-28 | 92.79 | 90.00 | 93.05 | 0.00 | - | 6 | 3 | 56.01% |
| MSFT240705C00325000 | 2024-05-30 3:38PM EDT | 2024-07-05 | 92.02 | 90.25 | 93.25 | 0.00 | - | 6 | 0 | 51.76% |
| MSFT240719C00325000 | 2024-05-31 12:23PM EDT | 2024-07-19 | 83.80 | 91.00 | 94.50 | -13.40 | -13.79% | 3 | 0 | 56.35% |
| MSFT240816C00325000 | 2024-05-30 3:57PM EDT | 2024-08-16 | 95.00 | 93.00 | 96.50 | 0.00 | - | 5 | 0 | 50.53% |
| MSFT240920C00325000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 95.98 | 95.00 | 98.50 | -14.97 | -13.49% | 2 | 0 | 46.01% |
| MSFT241018C00325000 | 2024-05-31 12:56PM EDT | 2024-10-18 | 89.45 | 97.00 | 99.65 | -10.74 | -10.72% | 14 | 0 | 43.13% |
| MSFT241115C00325000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 93.60 | 100.70 | 102.50 | -4.40 | -4.49% | 1 | 25 | 43.60% |
| MSFT241220C00325000 | 2024-05-30 1:16PM EDT | 2024-12-20 | 106.85 | 102.35 | 103.80 | 0.00 | - | 5 | 483 | 41.33% |
| MSFT250117C00325000 | 2024-05-30 3:27PM EDT | 2025-01-17 | 106.28 | 103.25 | 105.80 | 0.00 | - | 5 | 1,040 | 41.08% |
| MSFT250620C00325000 | 2024-05-31 2:50PM EDT | 2025-06-20 | 106.32 | 111.55 | 115.50 | -16.83 | -13.67% | 3 | 0 | 40.01% |
| MSFT251219C00325000 | 2024-05-28 1:21PM EDT | 2025-12-19 | 136.30 | 122.00 | 126.50 | 0.00 | - | 2 | 0 | 40.11% |
| MSFT260116C00325000 | 2024-05-31 12:24PM EDT | 2026-01-16 | 116.50 | 123.50 | 126.50 | -11.55 | -9.02% | 1 | 132 | 39.16% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 33.56% |
| MSFT261218C00325000 | 2024-05-30 12:53PM EDT | 2026-12-18 | 145.80 | 139.50 | 143.00 | 0.00 | - | 1 | 0 | 39.37% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00325000 | 2024-05-31 3:17PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 48 | 0 | 60.16% |
| MSFT240614P00325000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 45 | 13 | 48.05% |
| MSFT240621P00325000 | 2024-05-31 12:25PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.16 | +0.09 | +128.57% | 4 | 0 | 45.02% |
| MSFT240628P00325000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 0.12 | 0.05 | 0.16 | +0.04 | +50.00% | 7 | 0 | 38.97% |
| MSFT240719P00325000 | 2024-05-30 11:42AM EDT | 2024-07-19 | 0.21 | 0.13 | 0.42 | 0.00 | - | 1 | 651 | 33.91% |
| MSFT240816P00325000 | 2024-05-31 2:20PM EDT | 2024-08-16 | 1.11 | 0.73 | 1.06 | +0.41 | +58.57% | 104 | 2,130 | 31.93% |
| MSFT240920P00325000 | 2024-05-31 10:34AM EDT | 2024-09-20 | 1.62 | 1.14 | 1.57 | +0.27 | +20.00% | 92 | 1,784 | 28.75% |
| MSFT241018P00325000 | 2024-05-30 1:26PM EDT | 2024-10-18 | 1.65 | 1.73 | 1.99 | 0.00 | - | 11 | 634 | 27.14% |
| MSFT241115P00325000 | 2024-05-31 1:58PM EDT | 2024-11-15 | 3.33 | 2.55 | 2.99 | +0.72 | +27.59% | 9 | 344 | 27.40% |
| MSFT241220P00325000 | 2024-05-31 12:09PM EDT | 2024-12-20 | 4.45 | 3.10 | 3.90 | +1.19 | +36.50% | 30 | 614 | 26.80% |
| MSFT250117P00325000 | 2024-05-31 2:45PM EDT | 2025-01-17 | 4.95 | 3.95 | 4.40 | +0.60 | +13.79% | 21 | 2,139 | 26.01% |
| MSFT250620P00325000 | 2024-05-31 3:46PM EDT | 2025-06-20 | 8.46 | 7.35 | 8.70 | +0.66 | +8.46% | 8 | 863 | 25.18% |
| MSFT251219P00325000 | 2024-05-30 11:12AM EDT | 2025-12-19 | 13.60 | 11.40 | 13.20 | +1.65 | +13.81% | 12 | 549 | 24.39% |
| MSFT260116P00325000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 11.60 | 11.75 | 13.50 | 0.00 | - | 2 | 0 | 24.04% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MSFT261218P00325000 | 2024-05-28 11:39AM EDT | 2026-12-18 | 18.10 | 18.15 | 20.70 | 0.00 | - | 1 | 0 | 23.28% |
© 2024 Yahoo. All rights reserved.