Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00440000 | 2024-06-12 3:59PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 34,541 | 0 | 0.00% |
| MSFT240621C00440000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15,983 | 0 | 0.00% |
| MSFT240628C00440000 | 2024-06-12 3:59PM EDT | 2024-06-28 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2,776 | 0 | 0.00% |
| MSFT240705C00440000 | 2024-06-12 3:59PM EDT | 2024-07-05 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.00% |
| MSFT240712C00440000 | 2024-06-12 3:59PM EDT | 2024-07-12 | 10.85 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| MSFT240719C00440000 | 2024-06-12 3:59PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5,684 | 0 | 0.00% |
| MSFT240726C00440000 | 2024-06-12 3:50PM EDT | 2024-07-26 | 15.02 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| MSFT240816C00440000 | 2024-06-12 3:54PM EDT | 2024-08-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 0.00% |
| MSFT240920C00440000 | 2024-06-12 3:58PM EDT | 2024-09-20 | 24.02 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| MSFT241018C00440000 | 2024-06-12 3:28PM EDT | 2024-10-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| MSFT241115C00440000 | 2024-06-12 3:55PM EDT | 2024-11-15 | 32.61 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT241220C00440000 | 2024-06-12 3:53PM EDT | 2024-12-20 | 35.95 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 0.00% |
| MSFT250117C00440000 | 2024-06-12 3:49PM EDT | 2025-01-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| MSFT250321C00440000 | 2024-06-12 3:53PM EDT | 2025-03-21 | 45.59 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MSFT250620C00440000 | 2024-06-12 3:53PM EDT | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT250919C00440000 | 2024-06-12 12:32PM EDT | 2025-09-19 | 59.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT251219C00440000 | 2024-06-12 1:40PM EDT | 2025-12-19 | 67.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT260116C00440000 | 2024-06-12 3:44PM EDT | 2026-01-16 | 70.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT260618C00440000 | 2024-06-12 2:51PM EDT | 2026-06-18 | 80.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT261218C00440000 | 2024-06-12 3:54PM EDT | 2026-12-18 | 92.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00440000 | 2024-06-12 3:59PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4,864 | 0 | 0.78% |
| MSFT240621P00440000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,965 | 0 | 0.39% |
| MSFT240628P00440000 | 2024-06-12 3:59PM EDT | 2024-06-28 | 5.48 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.39% |
| MSFT240705P00440000 | 2024-06-12 3:54PM EDT | 2024-07-05 | 6.32 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.39% |
| MSFT240712P00440000 | 2024-06-12 3:57PM EDT | 2024-07-12 | 7.05 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.20% |
| MSFT240719P00440000 | 2024-06-12 3:59PM EDT | 2024-07-19 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 0.20% |
| MSFT240726P00440000 | 2024-06-12 3:50PM EDT | 2024-07-26 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| MSFT240816P00440000 | 2024-06-12 3:59PM EDT | 2024-08-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.20% |
| MSFT240920P00440000 | 2024-06-12 3:58PM EDT | 2024-09-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.10% |
| MSFT241018P00440000 | 2024-06-12 3:59PM EDT | 2024-10-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.10% |
| MSFT241115P00440000 | 2024-06-12 3:26PM EDT | 2024-11-15 | 21.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.10% |
| MSFT241220P00440000 | 2024-06-12 3:17PM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| MSFT250117P00440000 | 2024-06-12 3:14PM EDT | 2025-01-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.10% |
| MSFT250321P00440000 | 2024-06-12 3:22PM EDT | 2025-03-21 | 28.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| MSFT250620P00440000 | 2024-06-12 3:56PM EDT | 2025-06-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
| MSFT250919P00440000 | 2024-06-12 12:57PM EDT | 2025-09-19 | 37.60 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.05% |
| MSFT251219P00440000 | 2024-05-28 3:59PM EDT | 2025-12-19 | 44.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.05% |
| MSFT260116P00440000 | 2024-06-12 11:34AM EDT | 2026-01-16 | 42.30 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.05% |
| MSFT260618P00440000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 55.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.05% |
| MSFT261218P00440000 | 2024-06-12 3:21PM EDT | 2026-12-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.