Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00220000 | 2024-06-04 1:33PM EDT | 2024-06-14 | 193.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00220000 | 2024-05-23 12:17PM EDT | 2024-06-21 | 212.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240628C00220000 | 2024-06-04 1:34PM EDT | 2024-06-28 | 194.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00220000 | 2024-05-14 10:41AM EDT | 2024-07-19 | 196.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240920C00220000 | 2024-06-04 9:45AM EDT | 2024-09-20 | 194.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 0.00% |
| MSFT250117C00220000 | 2024-06-07 2:07PM EDT | 2025-01-17 | 210.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620C00220000 | 2024-05-14 2:36PM EDT | 2025-06-20 | 206.46 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-06-06 10:11AM EDT | 2025-12-19 | 219.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00220000 | 2024-06-06 11:22AM EDT | 2026-01-16 | 218.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 41.68% |
| MSFT261218C00220000 | 2024-05-07 1:40PM EDT | 2026-12-18 | 217.00 | 225.00 | 230.00 | 0.00 | - | 5 | 42 | 46.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00220000 | 2024-05-17 11:19AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240705P00220000 | 2024-06-03 11:18AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240719P00220000 | 2024-06-10 12:28PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240816P00220000 | 2024-05-24 2:47PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240920P00220000 | 2024-05-30 12:17PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT241018P00220000 | 2024-06-04 3:39PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MSFT241115P00220000 | 2024-06-07 9:30AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00220000 | 2024-05-22 10:34AM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117P00220000 | 2024-06-10 9:30AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-05-22 9:32AM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00220000 | 2024-05-23 12:50PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250919P00220000 | 2024-05-22 2:21PM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-06-07 2:50PM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT260116P00220000 | 2024-05-21 10:23AM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260618P00220000 | 2024-05-29 11:46AM EDT | 2026-06-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00220000 | 2024-05-30 10:11AM EDT | 2026-12-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.