Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00550000 | 2024-05-24 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 25.00% |
| MSFT240719C00550000 | 2024-05-31 1:49PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 961 | 12.50% |
| MSFT240816C00550000 | 2024-05-31 11:12AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240920C00550000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT241018C00550000 | 2024-05-31 9:47AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 569 | 6.25% |
| MSFT241115C00550000 | 2024-05-31 2:01PM EDT | 2024-11-15 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220C00550000 | 2024-05-31 12:33PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 29 | 303 | 6.25% |
| MSFT250117C00550000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00550000 | 2024-05-31 3:04PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT250919C00550000 | 2024-05-20 3:33PM EDT | 2025-09-19 | 15.53 | 0.00 | 0.00 | 0.00 | - | 16 | 116 | 6.25% |
| MSFT251219C00550000 | 2024-05-31 3:52PM EDT | 2025-12-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00550000 | 2024-05-31 3:41PM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT260618C00550000 | 2024-05-31 9:45AM EDT | 2026-06-18 | 26.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT261218C00550000 | 2024-05-31 12:19PM EDT | 2026-12-18 | 33.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 119.10 | 120.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00550000 | 2024-05-21 11:28AM EDT | 2024-08-16 | 120.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00550000 | 2024-05-31 10:30AM EDT | 2025-01-17 | 140.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 34.34% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 2025-12-19 | 121.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-05-23 11:09AM EDT | 2026-01-16 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00550000 | 2024-05-31 12:46PM EDT | 2026-12-18 | 143.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.