NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00220000 | 6/4/2024 5:33 PM | 220 | 193.60 | 202.50 | 204.65 | 0.00 | 0.00% | 3 | 3 | 253.71% |
| MSFT240614C00245000 | 5/31/2024 6:37 PM | 245 | 161.09 | 177.55 | 179.75 | 0.00 | 0.00% | 1 | 1 | 220.36% |
| MSFT240614C00280000 | 5/9/2024 7:39 PM | 280 | 133.07 | 142.60 | 144.70 | 0.00 | 0.00% | 2 | 2 | 170.95% |
| MSFT240614C00300000 | 5/31/2024 6:48 PM | 300 | 107.22 | 122.60 | 124.70 | 0.00 | 0.00% | 2 | 3 | 146.14% |
| MSFT240614C00315000 | 6/7/2024 7:46 PM | 315 | 108.89 | 108.65 | 109.75 | -0.90 | -0.82% | 7 | 5 | 111.04% |
| MSFT240614C00320000 | 6/3/2024 3:00 PM | 320 | 93.42 | 102.65 | 104.75 | 0.00 | 0.00% | 9 | 9 | 123.88% |
| MSFT240614C00325000 | 5/23/2024 3:34 PM | 325 | 107.90 | 97.65 | 99.85 | 0.00 | 0.00% | 3 | 4 | 120.51% |
| MSFT240614C00335000 | 5/31/2024 6:37 PM | 335 | 71.35 | 87.65 | 89.85 | 0.00 | 0.00% | 1 | 2 | 108.98% |
| MSFT240614C00345000 | 6/7/2024 6:06 PM | 345 | 79.78 | 77.65 | 79.90 | 1.28 | 1.63% | 55 | 1 | 98.58% |
| MSFT240614C00350000 | 6/7/2024 7:45 PM | 350 | 74.15 | 72.65 | 74.90 | 15.85 | 27.19% | 6 | 12 | 92.97% |
| MSFT240614C00355000 | 6/6/2024 4:23 PM | 355 | 68.70 | 67.70 | 69.75 | 0.00 | 0.00% | 15 | 25 | 84.57% |
| MSFT240614C00360000 | 6/7/2024 5:32 PM | 360 | 66.28 | 62.70 | 64.90 | 19.86 | 42.78% | 10 | 3 | 81.74% |
| MSFT240614C00365000 | 6/3/2024 5:17 PM | 365 | 45.99 | 58.75 | 59.90 | 0.00 | 0.00% | 4 | 5 | 64.99% |
| MSFT240614C00370000 | 6/7/2024 2:42 PM | 370 | 55.82 | 53.75 | 55.15 | 1.84 | 3.41% | 1 | 20 | 62.79% |
| MSFT240614C00375000 | 6/7/2024 5:36 PM | 375 | 51.42 | 48.80 | 49.95 | 12.52 | 32.19% | 4 | 11 | 56.15% |
| MSFT240614C00380000 | 6/7/2024 5:25 PM | 380 | 46.41 | 43.80 | 45.15 | 2.39 | 5.43% | 34 | 41 | 53.03% |
| MSFT240614C00385000 | 6/7/2024 7:57 PM | 385 | 39.59 | 38.85 | 40.20 | 3.19 | 8.76% | 6 | 11 | 57.57% |
| MSFT240614C00387500 | 6/4/2024 1:46 PM | 387.5 | 24.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240614C00390000 | 6/7/2024 5:49 PM | 390 | 34.23 | 33.90 | 35.25 | 0.23 | 0.68% | 17 | 67 | 52.25% |
| MSFT240614C00392500 | 6/4/2024 7:53 PM | 392.5 | 24.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240614C00395000 | 6/7/2024 1:43 PM | 395 | 30.70 | 28.90 | 30.30 | 2.00 | 6.97% | 4 | 81 | 46.80% |
| MSFT240614C00397500 | 6/6/2024 7:12 PM | 397.5 | 27.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240614C00400000 | 6/7/2024 7:57 PM | 400 | 24.79 | 23.05 | 24.95 | -0.81 | -3.16% | 52 | 209 | 37.50% |
| MSFT240614C00402500 | 6/7/2024 7:58 PM | 402.5 | 22.50 | 21.60 | 22.90 | 2.30 | 11.39% | 12 | 121 | 38.48% |
| MSFT240614C00405000 | 6/7/2024 7:55 PM | 405 | 19.75 | 19.20 | 20.50 | -0.17 | -0.85% | 98 | 323 | 36.10% |
| MSFT240614C00407500 | 6/7/2024 7:48 PM | 407.5 | 17.25 | 16.90 | 17.75 | -0.87 | -4.80% | 35 | 400 | 30.97% |
| MSFT240614C00410000 | 6/7/2024 7:48 PM | 410 | 14.87 | 14.70 | 15.70 | -1.23 | -7.64% | 121 | 973 | 30.87% |
| MSFT240614C00412500 | 6/7/2024 7:58 PM | 412.5 | 13.15 | 12.40 | 13.15 | -0.50 | -3.66% | 149 | 818 | 27.06% |
| MSFT240614C00415000 | 6/7/2024 7:56 PM | 415 | 11.20 | 10.50 | 11.35 | -0.50 | -4.27% | 509 | 869 | 27.49% |
| MSFT240614C00417500 | 6/7/2024 7:54 PM | 417.5 | 9.20 | 7.65 | 9.45 | -0.55 | -5.64% | 476 | 1,073 | 26.60% |
| MSFT240614C00420000 | 6/7/2024 7:59 PM | 420 | 7.00 | 6.95 | 7.40 | -1.00 | -12.50% | 1,363 | 3,497 | 24.34% |
| MSFT240614C00422500 | 6/7/2024 7:59 PM | 422.5 | 5.50 | 5.15 | 5.85 | -0.85 | -13.39% | 2,668 | 2,068 | 23.78% |
| MSFT240614C00425000 | 6/7/2024 7:59 PM | 425 | 4.25 | 4.15 | 4.60 | -0.81 | -16.01% | 8,049 | 4,211 | 23.74% |
| MSFT240614C00427500 | 6/7/2024 7:59 PM | 427.5 | 3.14 | 2.85 | 3.25 | -0.77 | -19.69% | 4,969 | 2,556 | 22.32% |
| MSFT240614C00430000 | 6/7/2024 7:59 PM | 430 | 2.16 | 2.10 | 2.36 | -0.79 | -26.78% | 6,372 | 3,370 | 22.10% |
| MSFT240614C00432500 | 6/7/2024 7:59 PM | 432.5 | 1.59 | 1.36 | 1.67 | -0.53 | -25.00% | 1,657 | 1,035 | 21.95% |
| MSFT240614C00435000 | 6/7/2024 7:59 PM | 435 | 1.11 | 0.89 | 1.15 | -0.40 | -26.49% | 2,930 | 2,927 | 21.85% |
| MSFT240614C00437500 | 6/7/2024 7:59 PM | 437.5 | 0.67 | 0.65 | 0.78 | -0.39 | -36.79% | 1,508 | 780 | 21.88% |
| MSFT240614C00440000 | 6/7/2024 7:59 PM | 440 | 0.42 | 0.35 | 0.50 | -0.31 | -42.47% | 1,347 | 2,715 | 21.73% |
| MSFT240614C00442500 | 6/7/2024 7:58 PM | 442.5 | 0.32 | 0.26 | 0.42 | -0.20 | -38.46% | 1,162 | 267 | 23.15% |
| MSFT240614C00445000 | 6/7/2024 7:59 PM | 445 | 0.22 | 0.17 | 0.25 | -0.13 | -37.14% | 3,184 | 1,621 | 22.75% |
| MSFT240614C00447500 | 6/6/2024 7:59 PM | 447.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| MSFT240614C00450000 | 6/7/2024 7:59 PM | 450 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 862 | 1,297 | 23.34% |
| MSFT240614C00452500 | 6/6/2024 5:55 PM | 452.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| MSFT240614C00455000 | 6/7/2024 7:23 PM | 455 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 39 | 1,101 | 25.20% |
| MSFT240614C00457500 | 6/6/2024 4:46 PM | 457.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| MSFT240614C00460000 | 6/7/2024 7:03 PM | 460 | 0.04 | 0.02 | 0.06 | 0.01 | 33.33% | 414 | 347 | 27.93% |
| MSFT240614C00465000 | 6/7/2024 7:24 PM | 465 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 303 | 30.37% |
| MSFT240614C00470000 | 6/7/2024 1:30 PM | 470 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 1 | 162 | 33.40% |
| MSFT240614C00475000 | 6/5/2024 6:39 PM | 475 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 7 | 132 | 36.33% |
| MSFT240614C00480000 | 6/7/2024 6:52 PM | 480 | 0.02 | 0.01 | 0.04 | 0.01 | 100.00% | 1 | 127 | 38.28% |
| MSFT240614C00485000 | 6/5/2024 4:34 PM | 485 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 40 | 41.02% |
| MSFT240614C00490000 | 6/4/2024 4:38 PM | 490 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 132 | 43.75% |
| MSFT240614C00495000 | 5/24/2024 3:13 PM | 495 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 30 | 46.48% |
| MSFT240614C00500000 | 5/24/2024 1:39 PM | 500 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 133 | 49.22% |
| MSFT240614C00505000 | 5/28/2024 1:30 PM | 505 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 70 | 45.31% |
| MSFT240614C00525000 | 6/6/2024 7:55 PM | 525 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 36 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00220000 | 5/13/2024 1:55 PM | 220 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 157.81% |
| MSFT240614P00245000 | 5/13/2024 5:00 PM | 245 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 134.38% |
| MSFT240614P00290000 | 5/31/2024 7:37 PM | 290 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 3 | 93.75% |
| MSFT240614P00295000 | 6/6/2024 2:10 PM | 295 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3 | 90.63% |
| MSFT240614P00300000 | 5/31/2024 7:00 PM | 300 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 5 | 85.94% |
| MSFT240614P00305000 | 5/30/2024 7:48 PM | 305 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 16 | 82.81% |
| MSFT240614P00310000 | 5/31/2024 2:33 PM | 310 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 7 | 78.91% |
| MSFT240614P00315000 | 5/30/2024 4:57 PM | 315 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 11 | 75.00% |
| MSFT240614P00320000 | 5/31/2024 7:49 PM | 320 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 274 | 307 | 71.88% |
| MSFT240614P00325000 | 6/3/2024 6:53 PM | 325 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 63 | 67.19% |
| MSFT240614P00330000 | 6/3/2024 3:19 PM | 330 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 35 | 64.06% |
| MSFT240614P00335000 | 6/6/2024 7:47 PM | 335 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 65 | 60.94% |
| MSFT240614P00340000 | 6/6/2024 5:48 PM | 340 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 71 | 57.03% |
| MSFT240614P00345000 | 6/7/2024 3:01 PM | 345 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 402 | 55.47% |
| MSFT240614P00350000 | 6/7/2024 4:15 PM | 350 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 344 | 50.00% |
| MSFT240614P00355000 | 6/7/2024 7:19 PM | 355 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 68 | 469 | 49.61% |
| MSFT240614P00360000 | 6/7/2024 4:55 PM | 360 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 21 | 408 | 49.61% |
| MSFT240614P00362500 | 6/6/2024 3:27 PM | 362.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MSFT240614P00365000 | 6/7/2024 5:24 PM | 365 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 49 | 470 | 45.70% |
| MSFT240614P00367500 | 6/6/2024 6:48 PM | 367.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MSFT240614P00370000 | 6/7/2024 6:35 PM | 370 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 49 | 469 | 43.16% |
| MSFT240614P00372500 | 6/6/2024 6:15 PM | 372.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MSFT240614P00375000 | 6/7/2024 6:25 PM | 375 | 0.04 | 0.00 | 0.06 | -0.05 | -55.56% | 618 | 548 | 40.23% |
| MSFT240614P00377500 | 6/6/2024 6:30 PM | 377.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| MSFT240614P00380000 | 6/7/2024 7:40 PM | 380 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 106 | 1,545 | 37.70% |
| MSFT240614P00382500 | 6/6/2024 3:35 PM | 382.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| MSFT240614P00385000 | 6/7/2024 7:46 PM | 385 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 359 | 2,680 | 34.77% |
| MSFT240614P00387500 | 6/6/2024 7:03 PM | 387.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
| MSFT240614P00390000 | 6/7/2024 7:41 PM | 390 | 0.13 | 0.10 | 0.14 | -0.06 | -31.58% | 372 | 1,657 | 32.32% |
| MSFT240614P00392500 | 6/6/2024 7:08 PM | 392.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 12.50% |
| MSFT240614P00395000 | 6/7/2024 7:59 PM | 395 | 0.17 | 0.15 | 0.19 | -0.09 | -34.62% | 175 | 1,877 | 29.54% |
| MSFT240614P00397500 | 6/6/2024 6:59 PM | 397.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 12.50% |
| MSFT240614P00400000 | 6/7/2024 7:50 PM | 400 | 0.26 | 0.26 | 0.28 | -0.09 | -25.71% | 842 | 1,629 | 27.05% |
| MSFT240614P00402500 | 6/7/2024 7:55 PM | 402.5 | 0.31 | 0.30 | 0.36 | -0.14 | -31.11% | 515 | 542 | 26.03% |
| MSFT240614P00405000 | 6/7/2024 7:59 PM | 405 | 0.42 | 0.35 | 0.46 | -0.13 | -23.64% | 893 | 2,019 | 24.90% |
| MSFT240614P00407500 | 6/7/2024 7:59 PM | 407.5 | 0.56 | 0.22 | 0.60 | -0.14 | -20.00% | 578 | 456 | 23.90% |
| MSFT240614P00410000 | 6/7/2024 7:59 PM | 410 | 0.75 | 0.60 | 0.81 | -0.17 | -18.48% | 1,125 | 2,767 | 23.10% |
| MSFT240614P00412500 | 6/7/2024 7:59 PM | 412.5 | 1.00 | 0.76 | 1.50 | -0.23 | -18.70% | 835 | 874 | 25.12% |
| MSFT240614P00415000 | 6/7/2024 7:59 PM | 415 | 1.47 | 1.23 | 1.63 | -0.14 | -8.70% | 1,815 | 2,465 | 22.45% |
| MSFT240614P00417500 | 6/7/2024 7:59 PM | 417.5 | 2.08 | 1.82 | 2.09 | -0.09 | -4.15% | 1,396 | 1,505 | 21.30% |
| MSFT240614P00420000 | 6/7/2024 7:59 PM | 420 | 2.86 | 2.65 | 2.98 | -0.07 | -2.39% | 2,728 | 1,122 | 21.57% |
| MSFT240614P00422500 | 6/7/2024 7:59 PM | 422.5 | 3.75 | 3.10 | 3.85 | -0.06 | -1.57% | 2,109 | 1,227 | 20.76% |
| MSFT240614P00425000 | 6/7/2024 7:59 PM | 425 | 4.85 | 4.30 | 5.35 | -0.11 | -2.22% | 2,705 | 900 | 21.90% |
| MSFT240614P00427500 | 6/7/2024 7:59 PM | 427.5 | 6.01 | 5.65 | 6.50 | -0.35 | -5.50% | 444 | 320 | 20.39% |
| MSFT240614P00430000 | 6/7/2024 7:56 PM | 430 | 7.90 | 6.95 | 8.20 | 0.00 | 0.00% | 301 | 431 | 20.46% |
| MSFT240614P00432500 | 6/7/2024 7:58 PM | 432.5 | 9.65 | 9.20 | 10.20 | -1.15 | -10.65% | 22 | 63 | 21.24% |
| MSFT240614P00435000 | 6/7/2024 7:56 PM | 435 | 11.80 | 11.20 | 12.25 | -0.06 | -0.51% | 99 | 259 | 21.51% |
| MSFT240614P00437500 | 6/7/2024 3:13 PM | 437.5 | 14.09 | 12.70 | 14.45 | 0.43 | 3.15% | 2 | 6 | 22.05% |
| MSFT240614P00440000 | 6/7/2024 7:28 PM | 440 | 15.82 | 14.95 | 16.80 | -1.28 | -7.49% | 65 | 24 | 23.30% |
| MSFT240614P00445000 | 6/7/2024 7:42 PM | 445 | 21.05 | 20.70 | 21.60 | -11.02 | -34.36% | 5 | 5 | 25.83% |
| MSFT240614P00450000 | 6/6/2024 2:13 PM | 450 | 26.50 | 25.60 | 26.60 | 0.00 | 0.00% | 10 | 0 | 30.27% |
| MSFT240614P00455000 | 5/30/2024 1:35 PM | 455 | 33.48 | 29.75 | 31.60 | 0.00 | 0.00% | 1 | 0 | 34.55% |
| MSFT240614P00465000 | 5/30/2024 7:51 PM | 465 | 50.17 | 39.75 | 41.60 | 0.00 | 0.00% | 7 | 0 | 42.68% |
| MSFT240614P00470000 | 5/30/2024 7:51 PM | 470 | 55.19 | 44.75 | 46.60 | 0.00 | 0.00% | 2 | 0 | 46.53% |
| MSFT240614P00475000 | 5/23/2024 7:56 PM | 475 | 48.35 | 49.75 | 51.60 | 0.00 | 0.00% | - | 0 | 50.34% |
| MSFT240614P00480000 | 5/29/2024 7:43 PM | 480 | 50.75 | 54.75 | 56.60 | 0.00 | 0.00% | 2 | 0 | 54.05% |
| MSFT240614P00490000 | 5/16/2024 7:50 PM | 490 | 69.32 | 64.35 | 67.75 | 0.00 | 0.00% | - | 0 | 79.30% |
| MSFT240614P00495000 | 6/5/2024 3:20 PM | 495 | 74.00 | 69.35 | 71.60 | 0.00 | 0.00% | 1 | 0 | 64.65% |
| MSFT240614P00500000 | 5/31/2024 7:43 PM | 500 | 92.67 | 74.35 | 76.60 | 0.00 | 0.00% | 2 | 0 | 68.07% |
| MSFT240614P00515000 | 5/31/2024 7:50 PM | 515 | 106.35 | 90.30 | 91.60 | 0.00 | 0.00% | 1 | 0 | 77.88% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
349.12
+2.53%
PLTR Palantir Technologies Inc.
23.31
-2.02%
ADBE Adobe Inc.
465.43
+1.59%
PANW Palo Alto Networks, Inc.
301.90
+2.02%
ORCL Oracle Corporation
125.92
+1.96%
PATH UiPath Inc.
12.00
-2.04%
SQ Block, Inc.
65.10
-1.96%
ZS Zscaler, Inc.
180.99
+1.15%
MLGO MicroAlgo Inc.
4.4300
-20.75%
MDB MongoDB, Inc.
227.02
-1.24%