Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00530000 | 2024-05-23 3:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.20 | 0.00 | - | 15 | 0 | 44.82% |
| MSFT240816C00530000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.35 | -0.07 | -41.18% | 4 | 334 | 25.29% |
| MSFT240920C00530000 | 2024-05-29 11:27AM EDT | 2024-09-20 | 0.89 | 0.17 | 0.66 | 0.00 | - | 1 | 0 | 23.17% |
| MSFT241018C00530000 | 2024-05-30 3:38PM EDT | 2024-10-18 | 0.95 | 0.65 | 1.08 | 0.00 | - | 1 | 0 | 22.63% |
| MSFT241115C00530000 | 2024-05-31 1:17PM EDT | 2024-11-15 | 1.53 | 1.67 | 2.31 | -0.97 | -38.80% | 4 | 176 | 24.19% |
| MSFT241220C00530000 | 2024-05-31 11:50AM EDT | 2024-12-20 | 2.43 | 2.55 | 3.30 | -0.87 | -26.36% | 1 | 505 | 23.97% |
| MSFT250117C00530000 | 2024-05-31 2:05PM EDT | 2025-01-17 | 3.07 | 3.30 | 4.15 | -1.83 | -37.35% | 47 | 798 | 23.85% |
| MSFT250321C00530000 | 2024-05-30 10:14AM EDT | 2025-03-21 | 7.20 | 5.85 | 6.50 | 0.00 | - | 1 | 0 | 24.05% |
| MSFT250620C00530000 | 2024-05-31 2:43PM EDT | 2025-06-20 | 9.38 | 9.50 | 13.50 | -2.42 | -20.51% | 3 | 0 | 27.03% |
| MSFT250919C00530000 | 2024-05-31 2:43PM EDT | 2025-09-19 | 14.10 | 14.55 | 17.80 | -6.80 | -32.54% | 117 | 0 | 27.19% |
| MSFT251219C00530000 | 2024-05-31 3:22PM EDT | 2025-12-19 | 19.42 | 20.30 | 23.20 | -6.92 | -26.27% | 43 | 0 | 28.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 122.80 | 113.65 | 116.90 | +22.49 | +22.42% | 1 | 0 | 66.48% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 113.00 | 117.00 | 0.00 | - | 50 | 0 | 35.12% |
| MSFT240920P00530000 | 2024-05-30 3:51PM EDT | 2024-09-20 | 115.10 | 113.00 | 117.00 | 0.00 | - | 1 | 0 | 29.13% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 100.41% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 33.55% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 35.31% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 110.39 | 113.00 | 117.00 | 0.00 | - | 2 | 0 | 15.78% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 2025-09-19 | 116.21 | 113.00 | 117.00 | 0.00 | - | - | 0 | 14.21% |
© 2024 Yahoo. All rights reserved.