Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00330000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 78.65 | 84.35 | 87.40 | -10.35 | -11.63% | 7 | 2,272 | 54.13% |
| MSFT240628C00330000 | 2024-05-21 11:19AM EDT | 2024-06-28 | 101.19 | 85.00 | 88.10 | 0.00 | - | - | 0 | 53.37% |
| MSFT240719C00330000 | 2024-05-23 12:31PM EDT | 2024-07-19 | 105.02 | 86.00 | 90.00 | 0.00 | - | 1 | 80 | 55.51% |
| MSFT240816C00330000 | 2024-05-31 10:53AM EDT | 2024-08-16 | 81.40 | 88.15 | 92.00 | -16.12 | -16.53% | 2 | 122 | 49.52% |
| MSFT240920C00330000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 89.00 | 91.70 | 93.50 | -11.19 | -11.17% | 1 | 203 | 44.02% |
| MSFT241018C00330000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 86.45 | 92.35 | 95.00 | -7.70 | -8.18% | 1 | 41 | 41.88% |
| MSFT241115C00330000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 89.15 | 96.20 | 98.00 | -15.10 | -14.48% | 2 | 0 | 42.52% |
| MSFT241220C00330000 | 2024-05-31 3:34PM EDT | 2024-12-20 | 90.70 | 97.85 | 99.35 | -11.41 | -11.17% | 7 | 534 | 40.36% |
| MSFT250117C00330000 | 2024-05-23 2:47PM EDT | 2025-01-17 | 111.10 | 99.85 | 101.40 | 0.00 | - | 4 | 1,843 | 40.16% |
| MSFT250321C00330000 | 2024-05-30 9:34AM EDT | 2025-03-21 | 99.80 | 102.00 | 105.90 | -10.20 | -9.27% | 1 | 21 | 39.93% |
| MSFT250620C00330000 | 2024-05-31 3:05PM EDT | 2025-06-20 | 102.50 | 107.50 | 111.50 | -20.50 | -16.67% | 5 | 463 | 39.40% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 2025-09-19 | 122.22 | 113.00 | 117.50 | 0.00 | - | 2 | 24 | 39.63% |
| MSFT251219C00330000 | 2024-05-31 10:16AM EDT | 2025-12-19 | 116.10 | 118.00 | 122.50 | -16.38 | -12.36% | 2 | 378 | 39.46% |
| MSFT260116C00330000 | 2024-05-24 12:30PM EDT | 2026-01-16 | 115.62 | 119.50 | 123.50 | -19.38 | -14.36% | 1 | 247 | 39.12% |
| MSFT260618C00330000 | 2024-05-28 3:25PM EDT | 2026-06-18 | 142.07 | 127.50 | 132.00 | 0.00 | - | 1 | 51 | 39.46% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 136.00 | 139.50 | 0.00 | - | 1 | 114 | 38.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00330000 | 2024-05-31 1:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 7 | 39 | 69.73% |
| MSFT240614P00330000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.07 | +0.05 | +100.00% | 20 | 10 | 47.07% |
| MSFT240621P00330000 | 2024-05-31 2:28PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.15 | +0.07 | +70.00% | 35 | 3,922 | 42.19% |
| MSFT240628P00330000 | 2024-05-31 1:47PM EDT | 2024-06-28 | 0.23 | 0.05 | 0.45 | +0.12 | +109.09% | 7 | 42 | 42.94% |
| MSFT240705P00330000 | 2024-05-31 2:46PM EDT | 2024-07-05 | 0.29 | 0.02 | 0.57 | -0.07 | -19.44% | 2 | 3 | 39.99% |
| MSFT240719P00330000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 0.43 | 0.16 | 0.39 | +0.12 | +38.71% | 39 | 628 | 31.71% |
| MSFT240816P00330000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 1.11 | 0.78 | 1.18 | +0.51 | +85.00% | 23 | 639 | 30.96% |
| MSFT240920P00330000 | 2024-05-31 2:27PM EDT | 2024-09-20 | 2.05 | 1.31 | 1.67 | +0.60 | +41.38% | 142 | 3,080 | 27.67% |
| MSFT241018P00330000 | 2024-05-31 11:13AM EDT | 2024-10-18 | 2.64 | 1.69 | 2.27 | +0.45 | +20.55% | 1 | 315 | 26.62% |
| MSFT241115P00330000 | 2024-05-30 9:48AM EDT | 2024-11-15 | 2.78 | 2.87 | 3.50 | 0.00 | - | 2 | 1,449 | 27.22% |
| MSFT241220P00330000 | 2024-05-31 2:38PM EDT | 2024-12-20 | 4.95 | 3.80 | 4.30 | +1.20 | +32.00% | 22 | 1,418 | 26.28% |
| MSFT250117P00330000 | 2024-05-31 10:43AM EDT | 2025-01-17 | 5.81 | 4.05 | 4.90 | +0.98 | +20.29% | 9 | 2,827 | 25.63% |
| MSFT250321P00330000 | 2024-05-31 2:28PM EDT | 2025-03-21 | 7.48 | 6.05 | 7.10 | +0.93 | +14.20% | 3 | 1,213 | 25.64% |
| MSFT250620P00330000 | 2024-05-31 10:28AM EDT | 2025-06-20 | 9.40 | 8.20 | 9.85 | +1.10 | +13.25% | 107 | 1,019 | 25.25% |
| MSFT250919P00330000 | 2024-05-30 12:29PM EDT | 2025-09-19 | 10.50 | 10.30 | 11.90 | 0.00 | - | 1 | 180 | 24.48% |
| MSFT251219P00330000 | 2024-05-31 11:02AM EDT | 2025-12-19 | 14.60 | 12.15 | 14.75 | +1.85 | +14.51% | 11 | 777 | 24.56% |
| MSFT260116P00330000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 12.50 | 12.45 | 14.80 | 0.00 | - | 1 | 445 | 24.01% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 16.99 | 16.40 | 19.10 | 0.00 | - | 1 | 55 | 24.06% |
| MSFT261218P00330000 | 2024-05-30 12:39PM EDT | 2026-12-18 | 21.60 | 19.35 | 22.90 | +1.10 | +5.37% | 1 | 67 | 23.58% |
© 2024 Yahoo. All rights reserved.