Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00525000 | 2024-05-28 9:45AM EDT | 2024-06-14 | 0.02 | 0.00 | 2.09 | 0.00 | - | 8 | 0 | 68.92% |
| MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 2.08 | 0.00 | - | 6 | 0 | 56.23% |
| MSFT240628C00525000 | 2024-05-28 3:07PM EDT | 2024-06-28 | 0.06 | 0.00 | 1.93 | 0.00 | - | 12 | 0 | 55.25% |
| MSFT240816C00525000 | 2024-05-30 11:28AM EDT | 2024-08-16 | 0.25 | 0.08 | 0.39 | 0.00 | - | 5 | 9 | 24.88% |
| MSFT240920C00525000 | 2024-05-30 2:20PM EDT | 2024-09-20 | 0.59 | 0.38 | 0.75 | 0.00 | - | 4 | 448 | 22.94% |
| MSFT241220C00525000 | 2024-05-31 2:59PM EDT | 2024-12-20 | 2.60 | 2.93 | 3.55 | -1.15 | -30.67% | 3 | 0 | 23.74% |
| MSFT250117C00525000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.70 | -0.56 | -12.28% | 6 | 2,289 | 24.01% |
| MSFT250620C00525000 | 2024-05-31 11:55AM EDT | 2025-06-20 | 10.41 | 10.95 | 14.50 | -5.59 | -34.94% | 10 | 0 | 27.19% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 28.15 | 21.20 | 25.00 | 0.00 | - | 11 | 0 | 28.45% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 102.55 | 108.00 | 111.90 | 0.00 | - | - | 0 | 67.19% |
| MSFT240621P00525000 | 2024-05-29 3:43PM EDT | 2024-06-21 | 117.78 | 108.65 | 111.90 | +22.49 | +23.60% | 2 | 0 | 64.53% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 42.55% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 32.03% |
| MSFT250117P00525000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 97.35 | 108.50 | 112.00 | 0.00 | - | 2 | 0 | 19.73% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 16.07% |
© 2024 Yahoo. All rights reserved.