Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00530000 | 2024-06-03 3:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240816C00530000 | 2024-06-07 9:35AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240920C00530000 | 2024-06-10 2:46PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018C00530000 | 2024-06-10 3:50PM EDT | 2024-10-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT241115C00530000 | 2024-06-10 10:21AM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220C00530000 | 2024-06-07 9:44AM EDT | 2024-12-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117C00530000 | 2024-06-10 2:10PM EDT | 2025-01-17 | 4.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250321C00530000 | 2024-06-10 3:26PM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT250620C00530000 | 2024-06-10 9:30AM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250919C00530000 | 2024-06-05 10:22AM EDT | 2025-09-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00530000 | 2024-06-10 11:59AM EDT | 2025-12-19 | 24.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 122.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 104.70 | 108.50 | 0.00 | - | 50 | 0 | 45.51% |
| MSFT240920P00530000 | 2024-06-10 1:49PM EDT | 2024-09-20 | 103.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 107.85% |
| MSFT250117P00530000 | 2024-06-10 3:02PM EDT | 2025-01-17 | 102.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 42.60% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 110.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 2025-09-19 | 116.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.