UK markets open in 5 hours 1 minute
NIKKEI 225
38,735.77 -184.49 (-0.47%) HANG SENG
19,560.30 +183.77 (+0.95%) 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
51,609.80 -473.43 (-0.91%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00370000 | 2024-05-16 10:12AM EDT | 2024-05-17 | 51.75 | 49.00 | 52.95 | -1.96 | -3.65% | 61 | 143 | 194.63% |
| MSFT240524C00370000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 53.56 | 49.40 | 53.50 | -0.19 | -0.35% | 1 | 151 | 73.80% |
| MSFT240531C00370000 | 2024-05-15 3:54PM EDT | 2024-05-31 | 54.67 | 49.60 | 53.95 | 0.00 | - | 1 | 20 | 56.64% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 45.89 | 50.35 | 54.35 | 0.00 | - | 2 | 12 | 48.67% |
| MSFT240614C00370000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 53.94 | 50.80 | 54.95 | -1.11 | -2.02% | 2 | 10 | 44.74% |
| MSFT240621C00370000 | 2024-05-16 1:05PM EDT | 2024-06-21 | 54.94 | 52.55 | 55.45 | -0.56 | -1.01% | 6 | 1,467 | 41.83% |
| MSFT240628C00370000 | 2024-05-15 12:09PM EDT | 2024-06-28 | 54.29 | 51.85 | 56.00 | 0.00 | - | 1 | 3 | 39.89% |
| MSFT240719C00370000 | 2024-05-16 1:12PM EDT | 2024-07-19 | 57.17 | 53.95 | 57.95 | +2.17 | +3.95% | 4 | 484 | 37.08% |
| MSFT240816C00370000 | 2024-05-16 3:19PM EDT | 2024-08-16 | 59.76 | 58.15 | 60.75 | +0.11 | +0.18% | 15 | 547 | 35.72% |
| MSFT240920C00370000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 64.75 | 61.25 | 62.25 | +2.61 | +4.20% | 1 | 961 | 32.47% |
| MSFT241018C00370000 | 2024-05-15 12:55PM EDT | 2024-10-18 | 65.05 | 63.95 | 64.75 | 0.00 | - | 1 | 121 | 32.40% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 47.14 | 67.60 | 68.80 | 0.00 | - | 1 | 130 | 34.12% |
| MSFT241220C00370000 | 2024-05-16 3:16PM EDT | 2024-12-20 | 71.38 | 70.00 | 71.45 | -0.82 | -1.14% | 3 | 869 | 33.76% |
| MSFT250117C00370000 | 2024-05-16 11:44AM EDT | 2025-01-17 | 74.98 | 72.60 | 74.10 | +0.46 | +0.62% | 6 | 1,807 | 34.10% |
| MSFT250321C00370000 | 2024-05-15 10:19AM EDT | 2025-03-21 | 77.15 | 76.25 | 79.30 | 0.00 | - | 1 | 75 | 34.41% |
| MSFT250620C00370000 | 2024-05-16 10:48AM EDT | 2025-06-20 | 88.50 | 83.05 | 88.00 | +9.36 | +11.83% | 2 | 796 | 35.99% |
| MSFT250919C00370000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 93.77 | 89.70 | 93.65 | +1.92 | +2.09% | 2 | 92 | 35.81% |
| MSFT251219C00370000 | 2024-05-14 9:57AM EDT | 2025-12-19 | 90.10 | 95.55 | 99.00 | 0.00 | - | 4 | 533 | 35.77% |
| MSFT260116C00370000 | 2024-05-14 10:08AM EDT | 2026-01-16 | 93.67 | 97.00 | 102.00 | 0.00 | - | 2 | 322 | 36.51% |
| MSFT260618C00370000 | 2024-05-14 1:34PM EDT | 2026-06-18 | 101.70 | 106.05 | 109.05 | 0.00 | - | 1 | 56 | 35.95% |
| MSFT261218C00370000 | 2024-05-14 2:28PM EDT | 2026-12-18 | 112.52 | 115.05 | 118.75 | 0.00 | - | 4 | 1,318 | 36.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00370000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 299 | 11,631 | 85.94% |
| MSFT240524P00370000 | 2024-05-16 2:06PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 214 | 1,756 | 38.97% |
| MSFT240531P00370000 | 2024-05-16 2:34PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 16 | 570 | 30.66% |
| MSFT240607P00370000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 0.22 | 0.17 | 0.25 | 0.00 | - | 43 | 1,069 | 26.91% |
| MSFT240614P00370000 | 2024-05-16 12:26PM EDT | 2024-06-14 | 0.32 | 0.26 | 0.37 | 0.00 | - | 3 | 255 | 25.05% |
| MSFT240621P00370000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.42 | 0.39 | 0.44 | +0.01 | +2.44% | 252 | 4,655 | 23.19% |
| MSFT240628P00370000 | 2024-05-16 2:47PM EDT | 2024-06-28 | 0.51 | 0.41 | 0.73 | -0.02 | -3.77% | 11 | 20 | 23.45% |
| MSFT240719P00370000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 1.01 | 0.92 | 1.32 | +0.06 | +6.32% | 1,201 | 2,964 | 21.97% |
| MSFT240816P00370000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 2.63 | 2.73 | 2.89 | +0.09 | +3.54% | 22 | 5,946 | 22.71% |
| MSFT240920P00370000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 4.01 | 3.95 | 4.20 | +0.26 | +6.93% | 20 | 1,739 | 21.82% |
| MSFT241018P00370000 | 2024-05-15 3:54PM EDT | 2024-10-18 | 4.98 | 5.05 | 5.30 | 0.00 | - | 15 | 697 | 21.46% |
| MSFT241115P00370000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 7.45 | 6.30 | 8.60 | +0.25 | +3.47% | 10 | 380 | 23.97% |
| MSFT241220P00370000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 8.92 | 8.75 | 9.15 | +0.22 | +2.53% | 7 | 704 | 22.56% |
| MSFT250117P00370000 | 2024-05-16 9:32AM EDT | 2025-01-17 | 9.53 | 9.85 | 11.20 | -0.07 | -0.73% | 11 | 3,044 | 23.28% |
| MSFT250321P00370000 | 2024-05-16 1:48PM EDT | 2025-03-21 | 12.55 | 10.80 | 13.15 | +0.11 | +0.88% | 7 | 1,762 | 22.45% |
| MSFT250620P00370000 | 2024-05-16 11:15AM EDT | 2025-06-20 | 15.86 | 15.65 | 17.40 | -0.74 | -4.46% | 1 | 846 | 22.81% |
| MSFT250919P00370000 | 2024-05-16 9:53AM EDT | 2025-09-19 | 18.76 | 18.70 | 20.50 | -0.51 | -2.65% | 4 | 43 | 22.54% |
| MSFT251219P00370000 | 2024-05-13 12:33PM EDT | 2025-12-19 | 24.45 | 21.45 | 23.80 | 0.00 | - | 1 | 44 | 22.58% |
| MSFT260116P00370000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 22.95 | 22.15 | 23.50 | +0.28 | +1.24% | 13 | 1,591 | 21.89% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 26.25 | 29.90 | 0.00 | - | 2 | 4 | 22.69% |
| MSFT261218P00370000 | 2024-05-15 11:13AM EDT | 2026-12-18 | 31.67 | 30.15 | 33.50 | 0.00 | - | 30 | 87 | 21.93% |
© 2024 Yahoo. All rights reserved.