Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00410000 | 2024-06-12 3:23PM EDT | 2024-06-14 | 32.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| MSFT240621C00410000 | 2024-06-12 3:58PM EDT | 2024-06-21 | 33.05 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| MSFT240628C00410000 | 2024-06-12 3:24PM EDT | 2024-06-28 | 33.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT240705C00410000 | 2024-06-12 3:59PM EDT | 2024-07-05 | 34.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240712C00410000 | 2024-06-12 2:05PM EDT | 2024-07-12 | 32.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240719C00410000 | 2024-06-12 3:28PM EDT | 2024-07-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| MSFT240726C00410000 | 2024-06-12 9:56AM EDT | 2024-07-26 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00410000 | 2024-06-12 3:55PM EDT | 2024-08-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| MSFT240920C00410000 | 2024-06-12 3:55PM EDT | 2024-09-20 | 44.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT241018C00410000 | 2024-06-12 11:03AM EDT | 2024-10-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00410000 | 2024-06-12 3:59PM EDT | 2024-11-15 | 52.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT241220C00410000 | 2024-06-12 3:36PM EDT | 2024-12-20 | 54.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT250117C00410000 | 2024-06-12 2:56PM EDT | 2025-01-17 | 56.38 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT250321C00410000 | 2024-06-12 3:10PM EDT | 2025-03-21 | 64.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250620C00410000 | 2024-06-12 3:19PM EDT | 2025-06-20 | 71.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250919C00410000 | 2024-06-12 1:27PM EDT | 2025-09-19 | 78.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219C00410000 | 2024-06-12 3:58PM EDT | 2025-12-19 | 86.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00410000 | 2024-06-12 3:19PM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT260618C00410000 | 2024-06-12 1:12PM EDT | 2026-06-18 | 95.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00410000 | 2024-06-12 2:00PM EDT | 2026-12-18 | 106.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00410000 | 2024-06-12 3:59PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 25.00% |
| MSFT240621P00410000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 12.50% |
| MSFT240628P00410000 | 2024-06-12 3:57PM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| MSFT240705P00410000 | 2024-06-12 3:52PM EDT | 2024-07-05 | 0.68 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| MSFT240712P00410000 | 2024-06-12 3:58PM EDT | 2024-07-12 | 1.00 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| MSFT240719P00410000 | 2024-06-12 3:53PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 6.25% |
| MSFT240726P00410000 | 2024-06-12 1:51PM EDT | 2024-07-26 | 2.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT240816P00410000 | 2024-06-12 3:55PM EDT | 2024-08-16 | 4.58 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| MSFT240920P00410000 | 2024-06-12 3:30PM EDT | 2024-09-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT241018P00410000 | 2024-06-12 3:04PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT241115P00410000 | 2024-06-12 11:11AM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| MSFT241220P00410000 | 2024-06-12 3:36PM EDT | 2024-12-20 | 13.26 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 1.56% |
| MSFT250117P00410000 | 2024-06-12 2:56PM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MSFT250321P00410000 | 2024-06-12 3:15PM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT250620P00410000 | 2024-06-12 12:59PM EDT | 2025-06-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT250919P00410000 | 2024-06-11 3:35PM EDT | 2025-09-19 | 27.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT251219P00410000 | 2024-06-05 3:57PM EDT | 2025-12-19 | 34.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MSFT260116P00410000 | 2024-06-06 1:09PM EDT | 2026-01-16 | 35.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT260618P00410000 | 2024-06-11 3:03PM EDT | 2026-06-18 | 37.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218P00410000 | 2024-06-12 11:15AM EDT | 2026-12-18 | 40.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.