UK markets open in 5 hours
NIKKEI 225
38,714.19 -206.07 (-0.53%) HANG SENG
19,571.21 +194.68 (+1.00%) CRUDE OIL
79.42 +0.19 (+0.24%) GOLD FUTURES
2,381.70 -3.80 (-0.16%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,616.95 -482.46 (-0.93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00310000 | 2024-05-15 10:34AM EDT | 2024-05-17 | 109.85 | 108.80 | 112.75 | 0.00 | - | 1 | 2 | 372.85% |
| MSFT240621C00310000 | 2024-05-16 10:13AM EDT | 2024-06-21 | 115.14 | 110.50 | 114.75 | +2.94 | +2.62% | 2 | 1,995 | 61.16% |
| MSFT240719C00310000 | 2024-05-14 2:45PM EDT | 2024-07-19 | 109.09 | 112.00 | 116.50 | 0.00 | - | 18 | 366 | 53.81% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 113.00 | 117.70 | +9.71 | +9.02% | 2 | 37 | 55.03% |
| MSFT240920C00310000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 117.65 | 115.00 | 119.50 | 0.00 | - | 2 | 115 | 50.61% |
| MSFT241018C00310000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 114.51 | 116.70 | 120.95 | 0.00 | - | 173 | 241 | 48.37% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 118.55 | 123.30 | 0.00 | - | 26 | 28 | 48.13% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 121.60 | 122.70 | 0.00 | - | 1 | 226 | 43.27% |
| MSFT250117C00310000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 125.07 | 121.85 | 124.40 | -0.09 | -0.07% | 2 | 1,322 | 42.90% |
| MSFT250321C00310000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 119.20 | 125.10 | 130.00 | 0.00 | - | 2 | 19 | 44.23% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 130.00 | 134.50 | 0.00 | - | 3 | 730 | 42.82% |
| MSFT250919C00310000 | 2024-05-14 2:31PM EDT | 2025-09-19 | 130.69 | 134.80 | 139.00 | 0.00 | - | 3 | 3 | 42.07% |
| MSFT251219C00310000 | 2024-05-14 2:27PM EDT | 2025-12-19 | 134.92 | 138.60 | 143.10 | 0.00 | - | 2 | 228 | 41.43% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 133.50 | 141.05 | 143.50 | 0.00 | - | 1 | 188 | 40.73% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 147.10 | 151.00 | 0.00 | - | 3 | 21 | 40.77% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 154.05 | 158.50 | 0.00 | - | 1 | 18 | 40.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00310000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,072 | 181.25% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 62.50% |
| MSFT240531P00310000 | 2024-05-14 1:21PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 53 | 51.95% |
| MSFT240621P00310000 | 2024-05-16 11:32AM EDT | 2024-06-21 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 10 | 4,566 | 39.55% |
| MSFT240719P00310000 | 2024-05-16 1:11PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.39 | -0.07 | -36.84% | 1 | 465 | 35.52% |
| MSFT240816P00310000 | 2024-05-16 3:46PM EDT | 2024-08-16 | 0.48 | 0.44 | 0.53 | +0.02 | +4.35% | 5 | 204 | 31.08% |
| MSFT240920P00310000 | 2024-05-15 3:29PM EDT | 2024-09-20 | 0.76 | 0.66 | 0.81 | 0.00 | - | 2 | 1,101 | 28.43% |
| MSFT241018P00310000 | 2024-05-15 10:56AM EDT | 2024-10-18 | 1.09 | 0.93 | 1.12 | 0.00 | - | 1 | 404 | 27.33% |
| MSFT241115P00310000 | 2024-05-10 1:12PM EDT | 2024-11-15 | 1.70 | 1.68 | 1.89 | -0.53 | -23.77% | 1 | 258 | 28.00% |
| MSFT241220P00310000 | 2024-05-16 2:41PM EDT | 2024-12-20 | 2.28 | 2.20 | 2.40 | +0.01 | +0.44% | 5 | 1,843 | 27.08% |
| MSFT250117P00310000 | 2024-05-16 11:33AM EDT | 2025-01-17 | 2.58 | 2.64 | 2.86 | -0.32 | -11.03% | 8 | 1,981 | 26.58% |
| MSFT250321P00310000 | 2024-05-15 2:57PM EDT | 2025-03-21 | 4.05 | 3.95 | 4.70 | +0.10 | +2.53% | 1 | 705 | 27.02% |
| MSFT250620P00310000 | 2024-05-15 11:12AM EDT | 2025-06-20 | 6.00 | 5.55 | 6.00 | 0.00 | - | 25 | 602 | 25.51% |
| MSFT250919P00310000 | 2024-05-08 1:01PM EDT | 2025-09-19 | 9.45 | 7.20 | 8.05 | 0.00 | - | 6 | 10 | 25.28% |
| MSFT251219P00310000 | 2024-05-16 10:42AM EDT | 2025-12-19 | 9.19 | 8.95 | 10.30 | -1.39 | -13.14% | 4 | 595 | 25.28% |
| MSFT260116P00310000 | 2024-05-10 2:24PM EDT | 2026-01-16 | 11.00 | 9.30 | 10.70 | 0.00 | - | 20 | 296 | 25.04% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 11.90 | 13.75 | 0.00 | - | 1 | 5 | 24.62% |
| MSFT261218P00310000 | 2024-05-10 12:17PM EDT | 2026-12-18 | 17.45 | 15.20 | 17.15 | 0.00 | - | 2 | 72 | 24.21% |
© 2024 Yahoo. All rights reserved.