Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00500000 | 2024-05-28 10:02AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 44.53% |
| MSFT240614C00500000 | 2024-05-24 9:39AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 31.25% |
| MSFT240621C00500000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 63 | 7,941 | 29.30% |
| MSFT240628C00500000 | 2024-05-31 10:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 1.73 | -0.04 | -80.00% | 13 | 0 | 45.24% |
| MSFT240719C00500000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.23 | -0.02 | -20.00% | 447 | 2,475 | 23.73% |
| MSFT240816C00500000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 0.62 | 0.55 | 0.73 | -0.03 | -4.62% | 256 | 1,121 | 22.84% |
| MSFT240920C00500000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 1.40 | 1.34 | 1.66 | -0.25 | -15.15% | 78 | 2,893 | 22.41% |
| MSFT241018C00500000 | 2024-05-31 3:03PM EDT | 2024-10-18 | 1.87 | 2.26 | 2.63 | -1.03 | -35.52% | 16 | 727 | 22.39% |
| MSFT241115C00500000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 3.90 | 4.25 | 5.00 | -1.00 | -20.41% | 239 | 507 | 24.51% |
| MSFT241220C00500000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 6.10 | 5.70 | 6.65 | -0.35 | -5.43% | 30 | 3,030 | 24.45% |
| MSFT250117C00500000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 7.50 | 7.10 | 7.95 | -0.50 | -6.25% | 411 | 6,125 | 24.40% |
| MSFT250321C00500000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 11.39 | 10.80 | 12.90 | -0.61 | -5.08% | 133 | 1,189 | 26.09% |
| MSFT250620C00500000 | 2024-05-31 2:48PM EDT | 2025-06-20 | 15.20 | 16.30 | 19.15 | -3.05 | -16.71% | 33 | 1,297 | 27.19% |
| MSFT250919C00500000 | 2024-05-31 1:20PM EDT | 2025-09-19 | 20.10 | 22.55 | 24.55 | -9.22 | -31.45% | 1 | 0 | 27.65% |
| MSFT251219C00500000 | 2024-05-31 3:52PM EDT | 2025-12-19 | 28.03 | 27.95 | 30.50 | -3.34 | -10.65% | 1 | 1,088 | 28.44% |
| MSFT260116C00500000 | 2024-05-31 1:37PM EDT | 2026-01-16 | 30.66 | 30.00 | 32.25 | -1.76 | -5.43% | 30 | 1,631 | 28.64% |
| MSFT260618C00500000 | 2024-05-31 2:44PM EDT | 2026-06-18 | 37.78 | 39.75 | 44.00 | -5.72 | -13.15% | 23 | 240 | 30.67% |
| MSFT261218C00500000 | 2024-05-31 3:50PM EDT | 2026-12-18 | 48.90 | 49.50 | 54.00 | -4.10 | -7.74% | 69 | 3,817 | 31.32% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 83.00 | 86.85 | 0.00 | - | 1 | 0 | 52.54% |
| MSFT240614P00500000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 92.67 | 83.85 | 86.90 | +7.33 | +8.59% | 2 | 0 | 50.24% |
| MSFT240621P00500000 | 2024-05-30 3:51PM EDT | 2024-06-21 | 85.13 | 83.70 | 86.90 | 0.00 | - | 1 | 0 | 54.25% |
| MSFT240719P00500000 | 2024-05-31 2:48PM EDT | 2024-07-19 | 93.25 | 83.00 | 87.00 | +9.10 | +10.81% | 56 | 25 | 35.94% |
| MSFT240816P00500000 | 2024-05-23 10:13AM EDT | 2024-08-16 | 68.40 | 83.50 | 87.00 | 0.00 | - | 1 | 0 | 28.68% |
| MSFT240920P00500000 | 2024-05-30 3:06PM EDT | 2024-09-20 | 81.00 | 83.00 | 87.00 | 0.00 | - | 3 | 0 | 23.79% |
| MSFT241018P00500000 | 2024-05-28 9:46AM EDT | 2024-10-18 | 71.82 | 83.00 | 87.00 | 0.00 | - | 3 | 0 | 21.29% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 2024-11-15 | 86.72 | 83.50 | 87.00 | 0.00 | - | 3 | 0 | 19.44% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 76.87 | 83.50 | 87.00 | 0.00 | - | 2 | 0 | 17.69% |
| MSFT250117P00500000 | 2024-05-22 12:01PM EDT | 2025-01-17 | 70.14 | 83.00 | 87.00 | 0.00 | - | 1 | 0 | 16.60% |
| MSFT250321P00500000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 94.22 | 83.50 | 87.50 | +21.52 | +29.60% | 1 | 0 | 15.51% |
| MSFT250620P00500000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 82.96 | 84.00 | 88.20 | 0.00 | - | 1 | 0 | 14.44% |
| MSFT250919P00500000 | 2024-05-23 10:01AM EDT | 2025-09-19 | 76.82 | 86.85 | 89.95 | 0.00 | - | 2 | 0 | 14.69% |
| MSFT251219P00500000 | 2024-05-30 3:45PM EDT | 2025-12-19 | 88.25 | 87.00 | 91.50 | 0.00 | - | 3 | 64 | 14.67% |
| MSFT260116P00500000 | 2024-05-28 11:23AM EDT | 2026-01-16 | 81.35 | 88.35 | 92.50 | 0.00 | - | 1 | 0 | 15.03% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 11.77% |
| MSFT261218P00500000 | 2024-05-31 10:33AM EDT | 2026-12-18 | 101.60 | 94.00 | 98.50 | +11.70 | +13.01% | 2 | 0 | 15.06% |
© 2024 Yahoo. All rights reserved.