Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:455.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00455000 | 2024-06-10 3:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| MSFT240621C00455000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| MSFT240628C00455000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MSFT240705C00455000 | 2024-06-10 3:42PM EDT | 2024-07-05 | 0.72 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MSFT240712C00455000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 1.39 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MSFT240719C00455000 | 2024-06-10 3:52PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| MSFT240726C00455000 | 2024-06-10 3:54PM EDT | 2024-07-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240816C00455000 | 2024-06-10 3:14PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240920C00455000 | 2024-06-10 3:29PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT241018C00455000 | 2024-06-10 12:32PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT241115C00455000 | 2024-06-10 2:27PM EDT | 2024-11-15 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT241220C00455000 | 2024-06-10 9:30AM EDT | 2024-12-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117C00455000 | 2024-06-07 1:22PM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250620C00455000 | 2024-06-04 2:34PM EDT | 2025-06-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| MSFT251219C00455000 | 2024-05-22 11:56AM EDT | 2025-12-19 | 55.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT260116C00455000 | 2024-06-07 11:28AM EDT | 2026-01-16 | 53.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260618C00455000 | 2024-05-24 2:39PM EDT | 2026-06-18 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00455000 | 2024-06-05 2:54PM EDT | 2026-12-18 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00455000 | 2024-05-30 9:35AM EDT | 2024-06-14 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00455000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT240628P00455000 | 2024-05-24 9:37AM EDT | 2024-06-28 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-06-10 9:54AM EDT | 2024-07-19 | 28.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00455000 | 2024-06-10 10:12AM EDT | 2024-08-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00455000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 48.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241018P00455000 | 2024-06-07 3:50PM EDT | 2024-10-18 | 36.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241115P00455000 | 2024-06-10 2:49PM EDT | 2024-11-15 | 36.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00455000 | 2024-06-10 12:20PM EDT | 2024-12-20 | 38.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00455000 | 2024-06-06 11:38AM EDT | 2025-01-17 | 43.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 47.20 | 49.05 | 0.00 | - | 100 | 339 | 18.97% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 2025-12-19 | 57.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116P00455000 | 2024-06-05 1:24PM EDT | 2026-01-16 | 56.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT261218P00455000 | 2024-06-05 1:22PM EDT | 2026-12-18 | 65.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.