Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:535.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00535000 | 2024-06-05 10:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT240816C00535000 | 2024-06-07 10:40AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240920C00535000 | 2024-06-10 12:31PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00535000 | 2024-06-10 1:33PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,591 | 6.25% |
| MSFT250117C00535000 | 2024-06-07 9:30AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00535000 | 2024-05-22 11:19AM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,159 | 3.13% |
| MSFT251219C00535000 | 2024-05-31 12:48PM EDT | 2025-12-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 2024-06-21 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 113.18% |
| MSFT240920P00535000 | 2024-06-06 3:42PM EDT | 2024-09-20 | 111.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 2024-12-20 | 112.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 43.80% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 14.52% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 15.21% |
© 2024 Yahoo. All rights reserved.