Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00560000 | 2024-06-13 9:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 528 | 65.63% |
| MSFT240719C00560000 | 2024-06-13 2:01PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.06 | +0.05 | +125.00% | 2 | 213 | 28.81% |
| MSFT240816C00560000 | 2024-06-13 9:45AM EDT | 2024-08-16 | 0.14 | 0.08 | 0.17 | 0.00 | - | 8 | 478 | 24.37% |
| MSFT240920C00560000 | 2024-06-12 3:15PM EDT | 2024-09-20 | 0.49 | 0.36 | 0.50 | 0.00 | - | 1 | 214 | 22.80% |
| MSFT241018C00560000 | 2024-06-12 2:19PM EDT | 2024-10-18 | 0.76 | 0.79 | 0.97 | 0.00 | - | 3 | 150 | 22.52% |
| MSFT241115C00560000 | 2024-06-13 11:53AM EDT | 2024-11-15 | 2.12 | 1.90 | 2.20 | +0.07 | +3.41% | 42 | 126 | 24.05% |
| MSFT241220C00560000 | 2024-06-13 3:56PM EDT | 2024-12-20 | 3.15 | 2.97 | 4.30 | +0.05 | +1.61% | 3 | 790 | 25.61% |
| MSFT250117C00560000 | 2024-06-13 10:26AM EDT | 2025-01-17 | 4.10 | 3.90 | 4.35 | +0.65 | +18.84% | 6 | 1,334 | 23.98% |
| MSFT250321C00560000 | 2024-06-12 3:21PM EDT | 2025-03-21 | 7.34 | 6.80 | 7.85 | 0.00 | - | 81 | 214 | 25.14% |
| MSFT250620C00560000 | 2024-06-13 2:55PM EDT | 2025-06-20 | 11.41 | 10.30 | 12.20 | -0.69 | -5.70% | 10 | 731 | 25.44% |
| MSFT250919C00560000 | 2024-06-12 2:02PM EDT | 2025-09-19 | 16.55 | 16.70 | 18.90 | 0.00 | - | 3 | 153 | 27.14% |
| MSFT251219C00560000 | 2024-06-06 3:47PM EDT | 2025-12-19 | 17.25 | 21.90 | 25.05 | 0.00 | - | 20 | 70 | 28.14% |
| MSFT260116C00560000 | 2024-06-13 10:08AM EDT | 2026-01-16 | 24.50 | 23.90 | 26.85 | +4.52 | +22.62% | 1 | 220 | 28.37% |
| MSFT260618C00560000 | 2024-06-13 3:01PM EDT | 2026-06-18 | 32.72 | 31.50 | 35.60 | +3.50 | +11.98% | 2 | 215 | 29.07% |
| MSFT261218C00560000 | 2024-06-13 9:37AM EDT | 2026-12-18 | 43.14 | 42.60 | 45.65 | +0.01 | +0.02% | 4 | 484 | 29.79% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 258.44% |
| MSFT240719P00560000 | 2024-05-22 10:32AM EDT | 2024-07-19 | 127.75 | 117.00 | 120.05 | 0.00 | - | - | 0 | 46.83% |
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 130.01 | 117.85 | 119.10 | 0.00 | - | 26 | 0 | 29.88% |
| MSFT240920P00560000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 130.12 | 117.80 | 120.55 | 0.00 | - | - | 0 | 29.93% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 43.48% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 38.45% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 30.75% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 34.26% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 33.35% |
| MSFT260618P00560000 | 2024-06-11 1:53PM EDT | 2026-06-18 | 131.55 | 118.50 | 122.85 | +131.55 | - | - | 3 | 13.21% |
| MSFT261218P00560000 | 2024-06-11 2:31PM EDT | 2026-12-18 | 131.23 | 121.00 | 125.45 | 0.00 | - | 5 | 5 | 13.51% |
© 2024 Yahoo. All rights reserved.