UK markets open in 3 hours 55 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,366.29 -10.24 (-0.05%) CRUDE OIL
79.27 +0.04 (+0.05%) GOLD FUTURES
2,379.00 -6.50 (-0.27%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,663.52 -459.91 (-0.88%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00340000 | 2024-05-16 3:10PM EDT | 2024-05-17 | 81.90 | 78.50 | 82.95 | -1.65 | -1.97% | 2 | 19 | 286.33% |
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 83.50 | 79.00 | 83.50 | 0.00 | - | 1 | 3 | 69.14% |
| MSFT240531C00340000 | 2024-05-14 2:33PM EDT | 2024-05-31 | 76.03 | 79.20 | 83.75 | 0.00 | - | 2 | 1 | 55.76% |
| MSFT240621C00340000 | 2024-05-16 3:33PM EDT | 2024-06-21 | 83.55 | 82.25 | 85.05 | -1.30 | -1.53% | 2 | 2,788 | 51.50% |
| MSFT240719C00340000 | 2024-05-14 10:35AM EDT | 2024-07-19 | 78.42 | 83.00 | 86.75 | 0.00 | - | 35 | 123 | 48.45% |
| MSFT240816C00340000 | 2024-05-16 1:25PM EDT | 2024-08-16 | 87.66 | 84.35 | 89.00 | +10.32 | +13.34% | 3 | 99 | 45.30% |
| MSFT240920C00340000 | 2024-05-16 3:33PM EDT | 2024-09-20 | 89.15 | 86.85 | 89.00 | -0.35 | -0.39% | 1 | 594 | 38.55% |
| MSFT241018C00340000 | 2024-05-14 3:45PM EDT | 2024-10-18 | 86.66 | 88.75 | 92.85 | 0.00 | - | 8 | 92 | 40.65% |
| MSFT241115C00340000 | 2024-05-15 10:39AM EDT | 2024-11-15 | 92.75 | 91.35 | 94.20 | 0.00 | - | 1 | 56 | 39.15% |
| MSFT241220C00340000 | 2024-05-15 12:53PM EDT | 2024-12-20 | 95.98 | 94.75 | 96.25 | 0.00 | - | 1 | 307 | 38.21% |
| MSFT250117C00340000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 97.20 | 97.00 | 98.50 | -2.64 | -2.64% | 4 | 2,038 | 38.32% |
| MSFT250321C00340000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 95.80 | 99.50 | 103.50 | 0.00 | - | 2 | 22 | 38.67% |
| MSFT250620C00340000 | 2024-05-15 10:03AM EDT | 2025-06-20 | 105.59 | 106.20 | 109.65 | 0.00 | - | 1 | 751 | 38.63% |
| MSFT250919C00340000 | 2024-05-14 2:51PM EDT | 2025-09-19 | 108.42 | 110.55 | 114.30 | 0.00 | - | 2 | 3 | 37.95% |
| MSFT251219C00340000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 110.44 | 116.10 | 120.00 | 0.00 | - | 5 | 321 | 38.27% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 110.78 | 117.50 | 122.50 | 0.00 | - | 1 | 107 | 38.83% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 130.00 | 126.00 | 130.00 | 0.00 | - | 1 | 62 | 38.58% |
| MSFT261218C00340000 | 2024-05-07 10:58AM EDT | 2026-12-18 | 128.74 | 134.00 | 138.50 | 0.00 | - | 1 | 127 | 38.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00340000 | 2024-05-16 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,809 | 128.13% |
| MSFT240524P00340000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 91 | 316 | 52.34% |
| MSFT240531P00340000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 15 | 166 | 42.58% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.09 | 0.00 | - | 2 | 29 | 36.23% |
| MSFT240614P00340000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.13 | 0.09 | 0.11 | 0.00 | - | 4 | 28 | 32.32% |
| MSFT240621P00340000 | 2024-05-16 1:33PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.18 | -0.02 | -11.11% | 94 | 3,940 | 30.96% |
| MSFT240628P00340000 | 2024-05-15 3:44PM EDT | 2024-06-28 | 0.21 | 0.03 | 0.35 | 0.00 | - | 1 | 8 | 31.23% |
| MSFT240719P00340000 | 2024-05-16 2:59PM EDT | 2024-07-19 | 0.36 | 0.36 | 0.41 | +0.01 | +2.86% | 35 | 1,048 | 26.26% |
| MSFT240816P00340000 | 2024-05-16 2:42PM EDT | 2024-08-16 | 1.03 | 1.00 | 1.13 | +0.09 | +9.57% | 11 | 1,016 | 26.40% |
| MSFT240920P00340000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 1.65 | 1.61 | 1.70 | +0.10 | +6.45% | 3 | 2,921 | 24.57% |
| MSFT241018P00340000 | 2024-05-16 10:46AM EDT | 2024-10-18 | 2.09 | 2.20 | 2.31 | -0.07 | -3.24% | 3 | 1,369 | 23.95% |
| MSFT241115P00340000 | 2024-05-16 1:16PM EDT | 2024-11-15 | 3.39 | 3.50 | 3.70 | -0.16 | -4.51% | 2 | 222 | 25.02% |
| MSFT241220P00340000 | 2024-05-16 1:44PM EDT | 2024-12-20 | 4.41 | 4.40 | 4.70 | +0.01 | +0.23% | 2 | 2,259 | 24.62% |
| MSFT250117P00340000 | 2024-05-16 2:52PM EDT | 2025-01-17 | 5.15 | 5.20 | 5.45 | +0.05 | +0.98% | 9 | 4,531 | 24.28% |
| MSFT250321P00340000 | 2024-05-16 3:36PM EDT | 2025-03-21 | 7.25 | 7.05 | 7.60 | +0.15 | +2.11% | 14 | 1,097 | 24.27% |
| MSFT250620P00340000 | 2024-05-16 3:34PM EDT | 2025-06-20 | 9.60 | 9.50 | 10.85 | -2.20 | -18.64% | 5 | 836 | 24.42% |
| MSFT250919P00340000 | 2024-05-16 12:00PM EDT | 2025-09-19 | 12.35 | 11.85 | 13.45 | -0.10 | -0.80% | 6 | 81 | 24.11% |
| MSFT251219P00340000 | 2024-05-13 1:04PM EDT | 2025-12-19 | 16.25 | 14.20 | 15.95 | 0.00 | - | 1 | 414 | 23.88% |
| MSFT260116P00340000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 15.80 | 14.45 | 17.00 | -0.45 | -2.77% | 3 | 1,084 | 24.02% |
| MSFT260618P00340000 | 2024-05-10 2:30PM EDT | 2026-06-18 | 20.35 | 18.25 | 20.10 | 0.00 | - | 2 | 9 | 23.27% |
| MSFT261218P00340000 | 2024-05-14 11:09AM EDT | 2026-12-18 | 24.20 | 20.60 | 23.85 | 0.00 | - | 1 | 537 | 22.79% |
© 2024 Yahoo. All rights reserved.