Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00200000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 227.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,409 | 0.00% |
| MSFT240719C00200000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 228.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240816C00200000 | 2024-06-03 10:43AM EDT | 2024-08-16 | 216.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 2024-09-20 | 205.80 | 232.05 | 233.10 | 0.00 | - | 2 | 21 | 98.19% |
| MSFT241220C00200000 | 2024-06-05 2:05PM EDT | 2024-12-20 | 228.06 | 0.00 | 0.00 | 0.00 | - | 2 | 956 | 0.00% |
| MSFT250117C00200000 | 2024-06-06 1:00PM EDT | 2025-01-17 | 229.35 | 0.00 | 0.00 | 0.00 | - | 2 | 692 | 0.00% |
| MSFT250620C00200000 | 2024-06-07 9:50AM EDT | 2025-06-20 | 234.28 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| MSFT251219C00200000 | 2024-06-05 11:09AM EDT | 2025-12-19 | 234.90 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| MSFT260116C00200000 | 2024-06-04 1:45PM EDT | 2026-01-16 | 227.50 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| MSFT260618C00200000 | 2024-05-31 3:29PM EDT | 2026-06-18 | 224.95 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| MSFT261218C00200000 | 2024-06-06 1:34PM EDT | 2026-12-18 | 242.14 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00200000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,598 | 128.13% |
| MSFT240719P00200000 | 2024-06-10 12:27PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 50.00% |
| MSFT240816P00200000 | 2024-06-10 10:34AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| MSFT240920P00200000 | 2024-05-24 3:10PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,603 | 25.00% |
| MSFT241220P00200000 | 2024-06-06 12:18PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 25.00% |
| MSFT250117P00200000 | 2024-06-06 9:46AM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 7,162 | 25.00% |
| MSFT250620P00200000 | 2024-06-07 1:17PM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 12.50% |
| MSFT251219P00200000 | 2024-05-31 3:08PM EDT | 2025-12-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,104 | 12.50% |
| MSFT260116P00200000 | 2024-05-30 1:01PM EDT | 2026-01-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,122 | 12.50% |
| MSFT260618P00200000 | 2024-06-10 3:52PM EDT | 2026-06-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| MSFT261218P00200000 | 2024-06-10 12:49PM EDT | 2026-12-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
© 2024 Yahoo. All rights reserved.