Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00390000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 24.00 | 24.10 | 26.75 | -3.20 | -11.76% | 75 | 186 | 41.42% |
| MSFT240614C00390000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 19.56 | 26.65 | 27.90 | -22.04 | -52.98% | 31 | 0 | 35.27% |
| MSFT240621C00390000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 23.00 | 27.55 | 28.60 | -4.85 | -17.41% | 202 | 4,737 | 31.43% |
| MSFT240628C00390000 | 2024-05-31 2:09PM EDT | 2024-06-28 | 21.40 | 28.15 | 29.75 | -10.30 | -32.49% | 7 | 7 | 30.73% |
| MSFT240705C00390000 | 2024-05-31 1:34PM EDT | 2024-07-05 | 22.54 | 29.00 | 30.50 | -9.77 | -30.24% | 1 | 2 | 29.43% |
| MSFT240712C00390000 | 2024-05-31 2:13PM EDT | 2024-07-12 | 23.60 | 28.50 | 31.65 | -9.70 | -29.13% | 4 | 1 | 29.48% |
| MSFT240719C00390000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 30.50 | 30.20 | 32.15 | -4.25 | -12.23% | 91 | 777 | 28.32% |
| MSFT240816C00390000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 35.40 | 35.90 | 36.95 | -1.35 | -3.67% | 75 | 545 | 30.06% |
| MSFT240920C00390000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 39.12 | 39.60 | 40.70 | -4.58 | -10.48% | 8 | 1,023 | 29.53% |
| MSFT241018C00390000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 37.60 | 42.70 | 43.90 | -5.85 | -13.46% | 5 | 348 | 29.86% |
| MSFT241115C00390000 | 2024-05-28 3:38PM EDT | 2024-11-15 | 58.52 | 47.15 | 48.45 | 0.00 | - | 1 | 0 | 31.67% |
| MSFT241220C00390000 | 2024-05-31 1:41PM EDT | 2024-12-20 | 43.75 | 50.00 | 51.40 | -17.25 | -28.28% | 3 | 0 | 31.38% |
| MSFT250117C00390000 | 2024-05-31 2:30PM EDT | 2025-01-17 | 47.95 | 52.65 | 54.05 | -7.50 | -13.53% | 41 | 1,873 | 31.58% |
| MSFT250321C00390000 | 2024-05-31 3:42PM EDT | 2025-03-21 | 53.21 | 57.50 | 59.85 | -7.89 | -12.91% | 3 | 570 | 32.16% |
| MSFT250620C00390000 | 2024-05-30 11:40AM EDT | 2025-06-20 | 61.49 | 64.50 | 67.45 | -8.61 | -12.28% | 3 | 1,298 | 32.87% |
| MSFT250919C00390000 | 2024-05-31 1:26PM EDT | 2025-09-19 | 67.80 | 72.00 | 75.50 | -9.15 | -11.89% | 1 | 392 | 34.09% |
| MSFT251219C00390000 | 2024-05-30 10:52AM EDT | 2025-12-19 | 81.85 | 78.00 | 81.95 | 0.00 | - | 3 | 580 | 34.56% |
| MSFT260116C00390000 | 2024-05-31 3:45PM EDT | 2026-01-16 | 76.60 | 80.00 | 83.10 | -8.34 | -9.82% | 7 | 336 | 34.32% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 89.50 | 93.50 | 0.00 | - | 2 | 0 | 35.30% |
| MSFT261218C00390000 | 2024-05-31 12:02PM EDT | 2026-12-18 | 95.50 | 100.00 | 104.00 | -16.32 | -14.59% | 3 | 0 | 35.91% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00390000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.42 | 0.24 | 0.40 | -0.07 | -14.29% | 1,726 | 983 | 28.74% |
| MSFT240614P00390000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.93 | 0.77 | 1.04 | -0.22 | -19.13% | 2,207 | 871 | 25.67% |
| MSFT240621P00390000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.32 | 1.02 | 1.36 | -0.33 | -20.00% | 1,248 | 4,378 | 22.66% |
| MSFT240628P00390000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 1.95 | 1.64 | 3.40 | -0.16 | -7.58% | 295 | 808 | 27.01% |
| MSFT240705P00390000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 2.32 | 1.91 | 2.46 | -0.21 | -8.30% | 56 | 112 | 21.35% |
| MSFT240712P00390000 | 2024-05-31 3:40PM EDT | 2024-07-12 | 4.26 | 2.23 | 3.35 | +1.37 | +47.40% | 68 | 44 | 21.92% |
| MSFT240719P00390000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.08 | 2.83 | 3.30 | -0.72 | -18.95% | 602 | 5,625 | 20.18% |
| MSFT240816P00390000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 7.00 | 6.00 | 7.60 | +0.13 | +1.89% | 188 | 3,604 | 23.54% |
| MSFT240920P00390000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 9.05 | 8.15 | 10.60 | -0.05 | -0.55% | 752 | 3,067 | 23.40% |
| MSFT241018P00390000 | 2024-05-31 3:09PM EDT | 2024-10-18 | 11.73 | 9.75 | 10.40 | +2.68 | +29.61% | 30 | 587 | 20.71% |
| MSFT241115P00390000 | 2024-05-31 3:09PM EDT | 2024-11-15 | 14.88 | 12.35 | 15.45 | +1.24 | +9.09% | 13 | 746 | 24.01% |
| MSFT241220P00390000 | 2024-05-31 1:47PM EDT | 2024-12-20 | 17.89 | 13.95 | 15.10 | +3.41 | +23.55% | 13 | 666 | 21.53% |
| MSFT250117P00390000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 18.35 | 15.25 | 17.85 | +2.05 | +12.58% | 41 | 3,784 | 22.49% |
| MSFT250321P00390000 | 2024-05-31 2:55PM EDT | 2025-03-21 | 22.27 | 17.30 | 20.75 | +4.17 | +23.04% | 7 | 0 | 22.08% |
| MSFT250620P00390000 | 2024-05-31 9:59AM EDT | 2025-06-20 | 24.00 | 21.80 | 24.00 | +2.00 | +9.09% | 3 | 0 | 21.37% |
| MSFT250919P00390000 | 2024-05-31 10:55AM EDT | 2025-09-19 | 29.35 | 24.50 | 28.60 | +6.77 | +29.98% | 3 | 0 | 21.84% |
| MSFT251219P00390000 | 2024-05-24 1:14PM EDT | 2025-12-19 | 25.70 | 28.90 | 31.85 | 0.00 | - | 3 | 0 | 21.70% |
| MSFT260116P00390000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 33.69 | 29.15 | 31.95 | +5.34 | +18.84% | 25 | 0 | 21.23% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 33.00 | 37.30 | 0.00 | - | 1 | 0 | 21.35% |
| MSFT261218P00390000 | 2024-05-31 2:32PM EDT | 2026-12-18 | 42.56 | 37.00 | 41.75 | +7.27 | +20.60% | 2 | 0 | 20.93% |
© 2024 Yahoo. All rights reserved.