Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:520.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00520000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 25.00% |
| MSFT240628C00520000 | 2024-06-12 3:56PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-06-12 3:59PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,827 | 0 | 12.50% |
| MSFT240816C00520000 | 2024-06-12 3:55PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| MSFT240920C00520000 | 2024-06-12 3:58PM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-06-12 3:56PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-06-12 3:55PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-06-12 3:16PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-06-12 3:37PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT250321C00520000 | 2024-06-12 12:41PM EDT | 2025-03-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT250620C00520000 | 2024-06-12 3:54PM EDT | 2025-06-20 | 20.48 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MSFT250919C00520000 | 2024-05-31 10:29AM EDT | 2025-09-19 | 17.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-06-12 9:37AM EDT | 2025-12-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-06-12 3:55PM EDT | 2026-01-16 | 36.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT260618C00520000 | 2024-06-06 2:34PM EDT | 2026-06-18 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00520000 | 2024-06-12 2:53PM EDT | 2026-12-18 | 55.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 509.58% |
| MSFT240719P00520000 | 2024-06-12 3:49PM EDT | 2024-07-19 | 78.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 76.95% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 107.20 | 94.30 | 97.75 | 0.00 | - | 2 | 0 | 48.46% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 54.34% |
| MSFT250117P00520000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 100.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 36.73% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 98.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-06-11 12:10PM EDT | 2025-12-19 | 95.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-06-04 11:46AM EDT | 2026-01-16 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-06-03 12:20PM EDT | 2026-06-18 | 112.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00520000 | 2024-05-30 2:08PM EDT | 2026-12-18 | 108.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.