Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:380.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00380000 | 2024-06-12 2:20PM EDT | 2024-06-14 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00380000 | 2024-06-12 3:29PM EDT | 2024-06-21 | 61.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT240628C00380000 | 2024-06-12 9:44AM EDT | 2024-06-28 | 57.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240705C00380000 | 2024-06-12 1:07PM EDT | 2024-07-05 | 61.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240712C00380000 | 2024-06-12 11:36AM EDT | 2024-07-12 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-06-12 3:29PM EDT | 2024-07-19 | 63.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT240816C00380000 | 2024-06-12 3:00PM EDT | 2024-08-16 | 66.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-06-12 12:15PM EDT | 2024-09-20 | 66.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-06-12 12:46PM EDT | 2024-10-18 | 69.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-06-12 3:42PM EDT | 2024-11-15 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-06-12 12:06PM EDT | 2024-12-20 | 75.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-06-12 3:52PM EDT | 2025-01-17 | 80.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-06-12 11:43AM EDT | 2025-03-21 | 83.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-06-12 3:48PM EDT | 2025-06-20 | 91.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-06-06 10:06AM EDT | 2025-09-19 | 86.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-06-12 10:32AM EDT | 2025-12-19 | 101.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-06-07 12:48PM EDT | 2026-01-16 | 94.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00380000 | 2024-06-05 3:29PM EDT | 2026-06-18 | 101.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT261218C00380000 | 2024-06-12 3:25PM EDT | 2026-12-18 | 125.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00380000 | 2024-06-12 3:08PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT240621P00380000 | 2024-06-12 3:58PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| MSFT240628P00380000 | 2024-06-12 3:09PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT240705P00380000 | 2024-06-12 3:01PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240712P00380000 | 2024-06-12 12:47PM EDT | 2024-07-12 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT240719P00380000 | 2024-06-12 3:53PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 12.50% |
| MSFT240726P00380000 | 2024-06-12 1:54PM EDT | 2024-07-26 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240816P00380000 | 2024-06-12 3:46PM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| MSFT240920P00380000 | 2024-06-12 3:51PM EDT | 2024-09-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT241018P00380000 | 2024-06-12 3:32PM EDT | 2024-10-18 | 3.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT241115P00380000 | 2024-06-12 11:07AM EDT | 2024-11-15 | 5.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220P00380000 | 2024-06-12 3:33PM EDT | 2024-12-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT250117P00380000 | 2024-06-12 3:44PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT250321P00380000 | 2024-06-12 3:03PM EDT | 2025-03-21 | 10.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| MSFT250620P00380000 | 2024-06-12 10:40AM EDT | 2025-06-20 | 13.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250919P00380000 | 2024-06-12 3:06PM EDT | 2025-09-19 | 16.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00380000 | 2024-06-06 12:08PM EDT | 2025-12-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MSFT260116P00380000 | 2024-06-12 12:12PM EDT | 2026-01-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260618P00380000 | 2024-06-04 10:12AM EDT | 2026-06-18 | 32.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MSFT261218P00380000 | 2024-06-12 3:42PM EDT | 2026-12-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.