Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:540.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00540000 | 2024-06-12 3:34PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 14 | 1,293 | 48.05% |
| MSFT240719C00540000 | 2024-06-13 3:08PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 47 | 661 | 25.83% |
| MSFT240816C00540000 | 2024-06-13 9:47AM EDT | 2024-08-16 | 0.35 | 0.24 | 0.32 | +0.02 | +6.06% | 25 | 973 | 23.05% |
| MSFT240920C00540000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 0.93 | 0.79 | 0.88 | -0.07 | -7.00% | 117 | 701 | 21.97% |
| MSFT241018C00540000 | 2024-06-13 12:15PM EDT | 2024-10-18 | 1.71 | 1.59 | 1.67 | +0.27 | +18.75% | 110 | 337 | 22.10% |
| MSFT241115C00540000 | 2024-06-13 1:48PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.40 | 0.00 | - | 2 | 679 | 23.74% |
| MSFT241220C00540000 | 2024-06-13 10:03AM EDT | 2024-12-20 | 5.05 | 4.65 | 4.90 | +0.25 | +5.21% | 1 | 3,239 | 23.76% |
| MSFT250117C00540000 | 2024-06-13 12:26PM EDT | 2025-01-17 | 6.13 | 5.95 | 6.25 | -0.02 | -0.33% | 7 | 2,844 | 23.90% |
| MSFT250321C00540000 | 2024-06-12 3:10PM EDT | 2025-03-21 | 11.05 | 9.50 | 10.50 | +1.17 | +11.84% | 1 | 1,153 | 25.18% |
| MSFT250620C00540000 | 2024-06-12 1:34PM EDT | 2025-06-20 | 14.80 | 14.90 | 15.65 | 0.00 | - | 15 | 1,345 | 25.66% |
| MSFT250919C00540000 | 2024-06-05 10:18AM EDT | 2025-09-19 | 14.32 | 20.20 | 22.80 | 0.00 | - | 2 | 32 | 27.26% |
| MSFT251219C00540000 | 2024-06-13 11:05AM EDT | 2025-12-19 | 28.05 | 26.55 | 29.55 | +2.75 | +10.87% | 6 | 1,032 | 28.37% |
| MSFT260116C00540000 | 2024-06-13 10:02AM EDT | 2026-01-16 | 30.00 | 29.00 | 29.80 | -0.30 | -0.99% | 2 | 678 | 27.80% |
| MSFT260618C00540000 | 2024-06-11 2:59PM EDT | 2026-06-18 | 35.03 | 37.10 | 41.05 | 0.00 | - | 19 | 141 | 29.51% |
| MSFT261218C00540000 | 2024-06-12 3:07PM EDT | 2026-12-18 | 50.00 | 47.85 | 51.35 | -0.30 | -0.60% | 1 | 934 | 30.19% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 109.50 | 110.50 | 0.00 | - | 3 | 0 | 143.11% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 67.03% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 67.00% |
| MSFT241220P00540000 | 2024-06-05 3:26PM EDT | 2024-12-20 | 117.00 | 98.85 | 100.25 | 0.00 | - | 1 | 0 | 16.90% |
| MSFT250117P00540000 | 2024-05-30 3:22PM EDT | 2025-01-17 | 122.82 | 98.85 | 100.25 | 0.00 | - | 1 | 1 | 15.80% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 50.64% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 115.78 | 100.05 | 102.30 | 0.00 | - | - | 0 | 13.65% |
| MSFT251219P00540000 | 2024-05-21 11:26AM EDT | 2025-12-19 | 110.90 | 101.65 | 103.45 | 0.00 | - | 2 | 0 | 13.56% |
| MSFT260116P00540000 | 2024-06-05 2:50PM EDT | 2026-01-16 | 116.60 | 101.80 | 104.60 | 0.00 | - | 26 | 27 | 14.16% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 25.49% |
| MSFT261218P00540000 | 2024-06-05 12:19PM EDT | 2026-12-18 | 121.40 | 106.65 | 109.95 | 0.00 | - | 21 | 101 | 14.19% |
© 2024 Yahoo. All rights reserved.