UK markets open in 3 hours 58 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,345.97 -30.56 (-0.16%) CRUDE OIL
79.33 +0.10 (+0.13%) GOLD FUTURES
2,379.60 -5.90 (-0.25%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,665.54 -420.63 (-0.81%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00335000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 88.36 | 84.00 | 87.85 | 0.00 | - | 7 | 9 | 298.14% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 84.00 | 88.45 | 0.00 | - | 2 | 3 | 72.27% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 84.20 | 88.70 | 0.00 | - | 1 | 1 | 58.50% |
| MSFT240621C00335000 | 2024-05-16 11:57AM EDT | 2024-06-21 | 89.95 | 85.90 | 90.00 | +0.30 | +0.33% | 1 | 3,655 | 50.29% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 90.72 | 87.90 | 92.00 | 0.00 | - | 1 | 132 | 51.53% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 87.00 | 89.40 | 94.00 | 0.00 | - | 15 | 142 | 47.42% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 91.15 | 95.90 | +9.75 | +11.44% | 5 | 332 | 43.67% |
| MSFT241018C00335000 | 2024-05-16 10:46AM EDT | 2024-10-18 | 98.92 | 93.25 | 96.95 | +9.82 | +11.02% | 6 | 54 | 41.11% |
| MSFT241115C00335000 | 2024-05-14 3:32PM EDT | 2024-11-15 | 93.85 | 95.80 | 98.65 | 0.00 | - | 2 | 28 | 40.11% |
| MSFT241220C00335000 | 2024-05-16 12:13PM EDT | 2024-12-20 | 101.28 | 97.75 | 100.15 | +7.12 | +7.56% | 5 | 702 | 38.53% |
| MSFT250117C00335000 | 2024-05-16 1:32PM EDT | 2025-01-17 | 102.54 | 101.20 | 102.75 | +2.74 | +2.75% | 2 | 1,009 | 39.08% |
| MSFT250620C00335000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 104.94 | 109.60 | 113.40 | 0.00 | - | 1 | 347 | 39.07% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 2025-12-19 | 114.00 | 119.55 | 123.65 | 0.00 | - | 2 | 481 | 38.71% |
| MSFT260116C00335000 | 2024-05-16 2:07PM EDT | 2026-01-16 | 124.11 | 121.55 | 125.90 | +9.51 | +8.30% | 1 | 128 | 39.15% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 129.05 | 132.15 | 0.00 | - | 5 | 19 | 38.28% |
| MSFT261218C00335000 | 2024-05-14 10:38AM EDT | 2026-12-18 | 133.80 | 137.00 | 141.50 | 0.00 | - | 2 | 29 | 38.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00335000 | 2024-05-16 1:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 684 | 137.50% |
| MSFT240524P00335000 | 2024-05-16 1:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 9 | 151 | 50.78% |
| MSFT240531P00335000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 93 | 132 | 43.56% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.10 | 0.00 | - | 6 | 15 | 38.87% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.14 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 33.89% |
| MSFT240621P00335000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 1 | 5,066 | 32.32% |
| MSFT240628P00335000 | 2024-05-13 2:48PM EDT | 2024-06-28 | 0.21 | 0.02 | 0.32 | 0.00 | - | 5 | 5 | 32.62% |
| MSFT240719P00335000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 0.30 | 0.08 | 0.35 | -0.01 | -3.23% | 11 | 654 | 27.12% |
| MSFT240816P00335000 | 2024-05-16 1:28PM EDT | 2024-08-16 | 0.86 | 0.86 | 0.98 | -0.02 | -2.27% | 6 | 685 | 27.10% |
| MSFT240920P00335000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 1.35 | 1.34 | 1.51 | 0.00 | - | 6 | 1,403 | 25.24% |
| MSFT241018P00335000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 1.86 | 1.93 | 2.06 | -0.77 | -29.28% | 10 | 152 | 24.54% |
| MSFT241115P00335000 | 2024-05-15 1:19PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.30 | 0.00 | - | 12 | 420 | 25.48% |
| MSFT241220P00335000 | 2024-05-16 10:18AM EDT | 2024-12-20 | 3.87 | 3.95 | 4.20 | -0.18 | -4.44% | 1 | 886 | 24.99% |
| MSFT250117P00335000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 4.60 | 4.65 | 4.90 | -0.05 | -1.08% | 2 | 1,683 | 24.65% |
| MSFT250620P00335000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 10.30 | 8.75 | 9.65 | 0.00 | - | 21 | 264 | 24.38% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 12.85 | 14.90 | 0.00 | - | 9 | 129 | 24.13% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 13.70 | 15.30 | 0.00 | - | 16 | 147 | 23.85% |
| MSFT260618P00335000 | 2024-05-13 11:52AM EDT | 2026-06-18 | 19.50 | 17.10 | 19.00 | 0.00 | - | 2 | 19 | 23.55% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 20.05 | 22.65 | 0.00 | - | 10 | 33 | 23.04% |
© 2024 Yahoo. All rights reserved.