Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00480000 | 2024-06-13 11:16AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240621C00480000 | 2024-06-13 3:07PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 12.50% |
| MSFT240628C00480000 | 2024-06-13 3:58PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MSFT240705C00480000 | 2024-06-13 1:58PM EDT | 2024-07-05 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240712C00480000 | 2024-06-13 3:36PM EDT | 2024-07-12 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-06-13 2:20PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| MSFT240726C00480000 | 2024-06-13 3:58PM EDT | 2024-07-26 | 2.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT240802C00480000 | 2024-06-13 2:22PM EDT | 2024-08-02 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | - | 6.25% |
| MSFT240816C00480000 | 2024-06-13 3:57PM EDT | 2024-08-16 | 4.67 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| MSFT240920C00480000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| MSFT241018C00480000 | 2024-06-13 2:43PM EDT | 2024-10-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 3.13% |
| MSFT241115C00480000 | 2024-06-13 1:39PM EDT | 2024-11-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MSFT241220C00480000 | 2024-06-13 3:47PM EDT | 2024-12-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-06-13 3:50PM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-06-13 3:57PM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| MSFT250620C00480000 | 2024-06-13 2:27PM EDT | 2025-06-20 | 33.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| MSFT250919C00480000 | 2024-06-12 2:05PM EDT | 2025-09-19 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT251219C00480000 | 2024-06-13 2:20PM EDT | 2025-12-19 | 49.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT260116C00480000 | 2024-06-12 3:22PM EDT | 2026-01-16 | 52.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT260618C00480000 | 2024-06-13 9:54AM EDT | 2026-06-18 | 63.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT261218C00480000 | 2024-06-13 10:01AM EDT | 2026-12-18 | 73.52 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00480000 | 2024-05-29 3:43PM EDT | 2024-06-14 | 50.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-06-13 2:42PM EDT | 2024-06-21 | 39.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240628P00480000 | 2024-06-13 3:04PM EDT | 2024-06-28 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 80.56% |
| MSFT240816P00480000 | 2024-06-12 10:10AM EDT | 2024-08-16 | 43.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00480000 | 2024-05-31 2:25PM EDT | 2024-09-20 | 74.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 50.55 | 51.55 | 0.00 | - | 2 | 14 | 26.14% |
| MSFT241115P00480000 | 2024-06-03 3:42PM EDT | 2024-11-15 | 68.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241220P00480000 | 2024-05-29 9:30AM EDT | 2024-12-20 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-06-13 11:58AM EDT | 2025-01-17 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00480000 | 2024-06-12 2:51PM EDT | 2025-03-21 | 50.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT250620P00480000 | 2024-06-04 3:27PM EDT | 2025-06-20 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00480000 | 2024-06-06 11:16AM EDT | 2025-09-19 | 68.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00480000 | 2024-06-04 10:56AM EDT | 2026-01-16 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 81.11 | 64.40 | 68.50 | 0.00 | - | 2 | 0 | 18.03% |
| MSFT261218P00480000 | 2024-05-23 1:32PM EDT | 2026-12-18 | 75.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.