Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00240000 | 2024-06-10 12:16PM EDT | 2024-06-21 | 187.80 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 0.00% |
| MSFT240816C00240000 | 2024-05-30 3:49PM EDT | 2024-08-16 | 177.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT241115C00240000 | 2024-05-31 3:33PM EDT | 2024-11-15 | 173.43 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| MSFT241220C00240000 | 2024-06-05 2:37PM EDT | 2024-12-20 | 189.75 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 0.00% |
| MSFT250117C00240000 | 2024-06-06 2:29PM EDT | 2025-01-17 | 190.92 | 0.00 | 0.00 | 0.00 | - | 5 | 661 | 0.00% |
| MSFT250321C00240000 | 2024-05-31 3:33PM EDT | 2025-03-21 | 176.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250620C00240000 | 2024-05-28 11:22AM EDT | 2025-06-20 | 201.11 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| MSFT250919C00240000 | 2024-06-10 12:04PM EDT | 2025-09-19 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT251219C00240000 | 2024-05-30 3:35PM EDT | 2025-12-19 | 194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 202.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT261218C00240000 | 2024-06-10 11:30AM EDT | 2026-12-18 | 214.30 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00240000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,895 | 50.00% |
| MSFT240628P00240000 | 2024-06-03 12:45PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240719P00240000 | 2024-06-10 3:42PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 25.00% |
| MSFT240816P00240000 | 2024-06-10 9:53AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| MSFT240920P00240000 | 2024-06-07 1:25PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 25.00% |
| MSFT241018P00240000 | 2024-06-10 9:30AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| MSFT241115P00240000 | 2024-05-31 11:48AM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| MSFT241220P00240000 | 2024-05-29 11:05AM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 876 | 12.50% |
| MSFT250117P00240000 | 2024-06-07 10:37AM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6,703 | 12.50% |
| MSFT250321P00240000 | 2024-05-31 11:45AM EDT | 2025-03-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 12.50% |
| MSFT250620P00240000 | 2024-06-03 3:52PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 821 | 12.50% |
| MSFT250919P00240000 | 2024-06-06 12:01PM EDT | 2025-09-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| MSFT251219P00240000 | 2024-06-10 9:30AM EDT | 2025-12-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 50 | 749 | 6.25% |
| MSFT260116P00240000 | 2024-06-10 9:30AM EDT | 2026-01-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 50 | 984 | 6.25% |
| MSFT260618P00240000 | 2024-06-05 11:08AM EDT | 2026-06-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| MSFT261218P00240000 | 2024-06-03 12:09PM EDT | 2026-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
© 2024 Yahoo. All rights reserved.