Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00535000 | 2024-06-12 3:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| MSFT240816C00535000 | 2024-06-13 9:49AM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT240920C00535000 | 2024-06-13 3:44PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 6.25% |
| MSFT241220C00535000 | 2024-06-13 11:33AM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00535000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00535000 | 2024-06-12 11:43AM EDT | 2025-06-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT251219C00535000 | 2024-05-31 12:48PM EDT | 2025-12-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 2024-06-21 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 188.50% |
| MSFT240920P00535000 | 2024-06-06 3:42PM EDT | 2024-09-20 | 111.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 2024-12-20 | 112.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 51.24% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 24.96% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 22.20% |
© 2024 Yahoo. All rights reserved.