Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:395.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00395000 | 2024-06-10 3:01PM EDT | 2024-06-14 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-06-10 3:01PM EDT | 2024-06-21 | 33.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240628C00395000 | 2024-06-07 12:09PM EDT | 2024-06-28 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240705C00395000 | 2024-06-10 12:22PM EDT | 2024-07-05 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240712C00395000 | 2024-06-06 9:56AM EDT | 2024-07-12 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-06-10 3:03PM EDT | 2024-07-19 | 36.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240726C00395000 | 2024-06-07 9:32AM EDT | 2024-07-26 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-06-10 3:19PM EDT | 2024-08-16 | 40.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-06-10 12:13PM EDT | 2024-09-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-06-10 3:10PM EDT | 2024-10-18 | 47.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-06-07 1:32PM EDT | 2024-11-15 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-06-05 10:44AM EDT | 2024-12-20 | 48.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-06-10 3:20PM EDT | 2025-01-17 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-06-07 11:00AM EDT | 2025-06-20 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-06-03 10:34AM EDT | 2025-12-19 | 75.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-06-10 3:26PM EDT | 2026-01-16 | 86.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-06-07 11:16AM EDT | 2026-06-18 | 94.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-06-10 3:03PM EDT | 2026-12-18 | 107.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00395000 | 2024-06-10 3:51PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| MSFT240621P00395000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| MSFT240628P00395000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT240705P00395000 | 2024-06-10 3:57PM EDT | 2024-07-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| MSFT240712P00395000 | 2024-06-10 3:52PM EDT | 2024-07-12 | 0.97 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| MSFT240719P00395000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 6.25% |
| MSFT240726P00395000 | 2024-06-10 1:03PM EDT | 2024-07-26 | 2.84 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| MSFT240816P00395000 | 2024-06-10 3:46PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT240920P00395000 | 2024-06-10 11:59AM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT241018P00395000 | 2024-06-10 3:50PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT241115P00395000 | 2024-06-10 1:51PM EDT | 2024-11-15 | 10.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT241220P00395000 | 2024-06-10 10:32AM EDT | 2024-12-20 | 12.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250117P00395000 | 2024-06-10 12:01PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT250620P00395000 | 2024-06-03 3:37PM EDT | 2025-06-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00395000 | 2024-06-05 3:36PM EDT | 2025-12-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MSFT260116P00395000 | 2024-06-05 3:48PM EDT | 2026-01-16 | 29.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 35.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT261218P00395000 | 2024-06-04 12:51PM EDT | 2026-12-18 | 42.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.