Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00550000 | 2024-06-13 10:31AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 101 | 524 | 51.17% |
| MSFT240719C00550000 | 2024-06-13 11:58AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 51 | 752 | 28.42% |
| MSFT240816C00550000 | 2024-06-13 9:49AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.25 | -0.04 | -20.00% | 1 | 530 | 23.98% |
| MSFT240920C00550000 | 2024-06-13 3:45PM EDT | 2024-09-20 | 0.60 | 0.52 | 0.69 | -0.01 | -1.64% | 33 | 731 | 22.53% |
| MSFT241018C00550000 | 2024-06-13 1:54PM EDT | 2024-10-18 | 1.22 | 1.14 | 1.31 | +0.07 | +6.09% | 11 | 567 | 22.41% |
| MSFT241115C00550000 | 2024-06-13 3:28PM EDT | 2024-11-15 | 2.58 | 2.55 | 2.82 | -0.14 | -5.15% | 3 | 118 | 24.05% |
| MSFT241220C00550000 | 2024-06-13 10:38AM EDT | 2024-12-20 | 4.10 | 3.75 | 4.30 | +0.27 | +7.05% | 40 | 522 | 24.24% |
| MSFT250117C00550000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 5.15 | 4.85 | 5.35 | +0.03 | +0.59% | 67 | 3,152 | 24.08% |
| MSFT250321C00550000 | 2024-06-13 11:24AM EDT | 2025-03-21 | 9.00 | 8.15 | 10.10 | +0.50 | +5.88% | 115 | 618 | 26.07% |
| MSFT250620C00550000 | 2024-06-13 3:55PM EDT | 2025-06-20 | 13.75 | 13.05 | 15.00 | -0.60 | -4.18% | 10 | 2,476 | 26.35% |
| MSFT250919C00550000 | 2024-06-13 1:36PM EDT | 2025-09-19 | 18.92 | 18.45 | 21.15 | +0.87 | +4.82% | 18 | 137 | 27.38% |
| MSFT251219C00550000 | 2024-06-13 3:57PM EDT | 2025-12-19 | 25.75 | 23.70 | 27.00 | +9.35 | +57.01% | 12 | 443 | 28.10% |
| MSFT260116C00550000 | 2024-06-13 2:46PM EDT | 2026-01-16 | 26.40 | 25.90 | 28.85 | +0.15 | +0.57% | 11 | 548 | 28.33% |
| MSFT260618C00550000 | 2024-06-13 3:01PM EDT | 2026-06-18 | 36.18 | 35.20 | 38.45 | +1.03 | +2.93% | 2 | 288 | 29.33% |
| MSFT261218C00550000 | 2024-06-12 3:07PM EDT | 2026-12-18 | 46.91 | 45.50 | 48.70 | 0.00 | - | 10 | 1,622 | 30.05% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 125.00 | 128.50 | 0.00 | - | 2 | 0 | 195.54% |
| MSFT240719P00550000 | 2024-06-06 12:04PM EDT | 2024-07-19 | 127.90 | 107.05 | 110.05 | 0.00 | - | 1 | 0 | 44.08% |
| MSFT240816P00550000 | 2024-05-21 11:28AM EDT | 2024-08-16 | 120.46 | 107.85 | 110.05 | 0.00 | - | - | 0 | 33.08% |
| MSFT241220P00550000 | 2024-06-12 3:41PM EDT | 2024-12-20 | 109.87 | 107.65 | 110.55 | 0.00 | - | 2 | 0 | 20.39% |
| MSFT250117P00550000 | 2024-06-13 1:34PM EDT | 2025-01-17 | 109.30 | 107.80 | 110.90 | -29.10 | -21.03% | 7 | 0 | 19.72% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 45.73% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 2025-12-19 | 121.45 | 108.10 | 111.60 | 0.00 | - | 1 | 0 | 13.19% |
| MSFT260116P00550000 | 2024-06-10 3:50PM EDT | 2026-01-16 | 123.40 | 109.30 | 111.45 | 0.00 | - | 1 | 1 | 12.72% |
| MSFT261218P00550000 | 2024-06-05 11:31AM EDT | 2026-12-18 | 130.28 | 113.25 | 117.45 | 0.00 | - | 3 | 110 | 13.93% |
© 2024 Yahoo. All rights reserved.