Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:465.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00465000 | 2024-06-13 12:28PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 164 | 756 | 31.06% |
| MSFT240621C00465000 | 2024-06-13 12:18PM EDT | 2024-06-21 | 0.28 | 0.21 | 0.26 | -0.14 | -33.33% | 89 | 2,471 | 19.78% |
| MSFT240628C00465000 | 2024-06-13 12:27PM EDT | 2024-06-28 | 0.61 | 0.60 | 0.66 | -0.26 | -29.89% | 73 | 543 | 18.21% |
| MSFT240705C00465000 | 2024-06-13 12:26PM EDT | 2024-07-05 | 1.10 | 1.07 | 1.14 | -0.42 | -27.63% | 81 | 62 | 17.59% |
| MSFT240712C00465000 | 2024-06-13 12:28PM EDT | 2024-07-12 | 1.80 | 1.67 | 1.88 | -0.47 | -20.70% | 16 | 107 | 18.02% |
| MSFT240719C00465000 | 2024-06-13 12:29PM EDT | 2024-07-19 | 2.62 | 2.56 | 2.65 | -0.67 | -20.49% | 968 | 2,848 | 18.35% |
| MSFT240816C00465000 | 2024-06-13 12:05PM EDT | 2024-08-16 | 8.60 | 7.75 | 7.95 | +0.10 | +1.18% | 108 | 715 | 22.72% |
| MSFT240920C00465000 | 2024-06-13 10:59AM EDT | 2024-09-20 | 13.15 | 11.65 | 11.85 | +1.17 | +9.77% | 24 | 1,076 | 22.98% |
| MSFT241018C00465000 | 2024-06-13 12:22PM EDT | 2024-10-18 | 15.50 | 14.90 | 15.10 | -0.20 | -1.27% | 9 | 414 | 23.61% |
| MSFT241115C00465000 | 2024-06-13 12:29PM EDT | 2024-11-15 | 19.90 | 19.90 | 20.10 | +1.15 | +6.13% | 13 | 746 | 25.89% |
| MSFT250117C00465000 | 2024-06-12 2:00PM EDT | 2025-01-17 | 25.25 | 25.55 | 26.00 | 0.00 | - | 1 | 834 | 26.26% |
| MSFT250620C00465000 | 2024-06-13 10:13AM EDT | 2025-06-20 | 40.91 | 39.30 | 41.50 | +0.15 | +0.37% | 5 | 326 | 28.87% |
| MSFT251219C00465000 | 2024-06-11 1:10PM EDT | 2025-12-19 | 48.25 | 54.25 | 56.55 | 0.00 | - | 3 | 545 | 30.60% |
| MSFT260116C00465000 | 2024-06-11 3:54PM EDT | 2026-01-16 | 52.52 | 56.00 | 58.50 | 0.00 | - | 3 | 179 | 30.73% |
| MSFT260618C00465000 | 2024-06-11 12:06PM EDT | 2026-06-18 | 61.20 | 66.85 | 70.00 | 0.00 | - | 2 | 37 | 31.97% |
| MSFT261218C00465000 | 2024-05-21 9:47AM EDT | 2026-12-18 | 70.90 | 77.60 | 80.60 | 0.00 | - | 18 | 82 | 32.44% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00465000 | 2024-05-30 3:51PM EDT | 2024-06-14 | 50.17 | 24.80 | 26.25 | 0.00 | - | 7 | 0 | 67.19% |
| MSFT240621P00465000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 56.45 | 24.70 | 25.45 | 0.00 | - | 1 | 0 | 31.20% |
| MSFT240719P00465000 | 2024-06-13 11:52AM EDT | 2024-07-19 | 23.70 | 25.50 | 26.10 | -1.40 | -5.58% | 2 | 35 | 17.29% |
| MSFT240816P00465000 | 2024-06-12 2:28PM EDT | 2024-08-16 | 29.17 | 29.10 | 29.75 | 0.00 | - | 6 | 38 | 19.53% |
| MSFT240920P00465000 | 2024-06-12 3:50PM EDT | 2024-09-20 | 30.52 | 31.15 | 31.60 | 0.00 | - | 4 | 5 | 18.09% |
| MSFT241018P00465000 | 2024-06-12 10:39AM EDT | 2024-10-18 | 33.80 | 32.80 | 33.45 | 0.00 | - | 29 | 30 | 17.98% |
| MSFT241115P00465000 | 2024-06-12 3:12PM EDT | 2024-11-15 | 34.40 | 35.65 | 36.20 | 0.00 | - | 69 | 76 | 18.88% |
| MSFT250117P00465000 | 2024-06-12 12:35PM EDT | 2025-01-17 | 39.00 | 38.45 | 39.20 | 0.00 | - | 2 | 12 | 18.26% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 28.92% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 2025-12-19 | 67.15 | 50.90 | 54.00 | 0.00 | - | 2 | 1 | 18.45% |
| MSFT260116P00465000 | 2024-05-14 11:28AM EDT | 2026-01-16 | 67.65 | 52.95 | 54.75 | 0.00 | - | 2 | 34 | 18.34% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 29.98% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.