Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00475000 | 2024-06-13 12:13PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 10 | 142 | 39.84% |
| MSFT240621C00475000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.11 | -0.13 | -59.09% | 583 | 1,867 | 22.36% |
| MSFT240628C00475000 | 2024-06-13 3:55PM EDT | 2024-06-28 | 0.26 | 0.18 | 0.29 | -0.21 | -44.68% | 473 | 956 | 19.68% |
| MSFT240705C00475000 | 2024-06-13 3:52PM EDT | 2024-07-05 | 0.52 | 0.00 | 0.53 | -0.13 | -20.00% | 59 | 105 | 18.51% |
| MSFT240712C00475000 | 2024-06-13 2:03PM EDT | 2024-07-12 | 0.90 | 0.80 | 2.36 | -0.30 | -25.00% | 14 | 36 | 24.08% |
| MSFT240719C00475000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 1.40 | 1.33 | 1.45 | -0.30 | -17.65% | 244 | 1,328 | 18.69% |
| MSFT240816C00475000 | 2024-06-13 3:02PM EDT | 2024-08-16 | 5.60 | 4.55 | 5.75 | -0.10 | -1.75% | 318 | 957 | 22.90% |
| MSFT240920C00475000 | 2024-06-13 3:54PM EDT | 2024-09-20 | 9.23 | 7.15 | 10.00 | +0.03 | +0.33% | 157 | 1,379 | 23.99% |
| MSFT241018C00475000 | 2024-06-13 3:41PM EDT | 2024-10-18 | 12.05 | 11.00 | 12.35 | +0.30 | +2.55% | 13 | 962 | 23.74% |
| MSFT241115C00475000 | 2024-06-13 3:44PM EDT | 2024-11-15 | 16.85 | 16.60 | 18.70 | -0.26 | -1.52% | 45 | 392 | 27.43% |
| MSFT241220C00475000 | 2024-06-13 11:29AM EDT | 2024-12-20 | 20.50 | 18.60 | 20.15 | +1.40 | +7.33% | 11 | 708 | 25.98% |
| MSFT250117C00475000 | 2024-06-13 1:52PM EDT | 2025-01-17 | 22.15 | 22.05 | 23.65 | -0.48 | -2.12% | 13 | 1,535 | 26.92% |
| MSFT250620C00475000 | 2024-06-13 1:38PM EDT | 2025-06-20 | 35.78 | 35.15 | 37.10 | -1.52 | -4.08% | 18 | 1,231 | 28.30% |
| MSFT251219C00475000 | 2024-06-12 1:31PM EDT | 2025-12-19 | 51.24 | 49.75 | 53.60 | +1.07 | +2.13% | 7 | 196 | 30.80% |
| MSFT260116C00475000 | 2024-06-13 9:33AM EDT | 2026-01-16 | 53.70 | 52.20 | 55.30 | +0.61 | +1.15% | 4 | 896 | 30.82% |
| MSFT260618C00475000 | 2024-05-31 1:11PM EDT | 2026-06-18 | 46.80 | 62.85 | 66.70 | 0.00 | - | 2 | 82 | 31.99% |
| MSFT261218C00475000 | 2024-06-13 11:49AM EDT | 2026-12-18 | 76.20 | 73.85 | 77.15 | +1.82 | +2.45% | 61 | 2,398 | 32.38% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00475000 | 2024-05-23 3:56PM EDT | 2024-06-14 | 48.35 | 32.55 | 34.70 | 0.00 | - | - | 0 | 52.34% |
| MSFT240621P00475000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 67.82 | 32.00 | 34.10 | 0.00 | - | 3 | 0 | 31.28% |
| MSFT240816P00475000 | 2024-06-13 11:21AM EDT | 2024-08-16 | 34.10 | 35.20 | 35.95 | -3.84 | -10.12% | 5 | 5 | 16.75% |
| MSFT240920P00475000 | 2024-06-12 10:14AM EDT | 2024-09-20 | 36.40 | 36.95 | 37.80 | -4.05 | -10.01% | 2 | 7 | 16.50% |
| MSFT241018P00475000 | 2024-06-07 12:40PM EDT | 2024-10-18 | 50.90 | 38.35 | 39.15 | 0.00 | - | 1 | 32 | 16.31% |
| MSFT241115P00475000 | 2024-05-28 10:28AM EDT | 2024-11-15 | 50.30 | 40.80 | 41.85 | 0.00 | - | 1 | 1 | 17.65% |
| MSFT241220P00475000 | 2024-06-10 11:54AM EDT | 2024-12-20 | 51.90 | 42.35 | 43.45 | 0.00 | - | 2 | 13 | 17.41% |
| MSFT250117P00475000 | 2024-06-13 9:57AM EDT | 2025-01-17 | 45.45 | 43.45 | 44.40 | +0.87 | +1.95% | 1 | 44 | 17.05% |
| MSFT250620P00475000 | 2024-06-05 3:48PM EDT | 2025-06-20 | 61.52 | 49.80 | 51.55 | 0.00 | - | 1 | 7 | 17.42% |
| MSFT251219P00475000 | 2024-06-13 2:20PM EDT | 2025-12-19 | 57.60 | 56.45 | 59.45 | -16.06 | -21.80% | 2 | 58 | 18.06% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 74.87 | 57.25 | 60.95 | 0.00 | - | 42 | 34 | 18.31% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 74.50 | 79.00 | 0.00 | - | 2 | 0 | 23.58% |
| MSFT261218P00475000 | 2024-06-12 1:26PM EDT | 2026-12-18 | 68.15 | 66.40 | 69.45 | 0.00 | - | 1 | 3,518 | 17.68% |
© 2024 Yahoo. All rights reserved.