UK markets open in 4 hours 25 minutes
NIKKEI 225
38,758.99 -161.27 (-0.41%) HANG SENG
19,453.99 +77.46 (+0.40%) CRUDE OIL
79.46 +0.23 (+0.29%) GOLD FUTURES
2,383.80 -1.70 (-0.07%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,558.10 -604.65 (-1.16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00400000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 21.08 | 19.80 | 21.85 | -2.17 | -9.33% | 198 | 1,591 | 78.42% |
| MSFT240524C00400000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 21.65 | 20.65 | 23.00 | -3.00 | -12.17% | 47 | 993 | 36.28% |
| MSFT240531C00400000 | 2024-05-16 1:24PM EDT | 2024-05-31 | 23.66 | 20.35 | 24.50 | -1.69 | -6.67% | 9 | 777 | 33.00% |
| MSFT240607C00400000 | 2024-05-16 12:30PM EDT | 2024-06-07 | 24.53 | 22.50 | 23.75 | -1.40 | -5.40% | 8 | 248 | 24.67% |
| MSFT240614C00400000 | 2024-05-16 10:58AM EDT | 2024-06-14 | 24.25 | 23.75 | 24.90 | -2.50 | -9.35% | 5 | 96 | 24.87% |
| MSFT240621C00400000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 25.55 | 24.80 | 25.65 | -2.10 | -7.59% | 884 | 15,132 | 24.19% |
| MSFT240628C00400000 | 2024-05-16 11:55AM EDT | 2024-06-28 | 28.00 | 25.30 | 26.65 | -0.70 | -2.44% | 3 | 8 | 24.32% |
| MSFT240719C00400000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 28.97 | 29.00 | 29.55 | -2.33 | -7.44% | 105 | 4,859 | 24.85% |
| MSFT240816C00400000 | 2024-05-16 3:42PM EDT | 2024-08-16 | 34.00 | 33.70 | 34.65 | -2.00 | -5.56% | 31 | 1,495 | 27.54% |
| MSFT240920C00400000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 39.10 | 37.75 | 38.60 | -0.91 | -2.27% | 51 | 2,305 | 27.78% |
| MSFT241018C00400000 | 2024-05-16 12:09PM EDT | 2024-10-18 | 41.92 | 41.05 | 43.50 | -1.38 | -3.19% | 18 | 339 | 29.95% |
| MSFT241115C00400000 | 2024-05-16 3:15PM EDT | 2024-11-15 | 46.49 | 45.60 | 46.40 | -1.75 | -3.63% | 6 | 223 | 30.16% |
| MSFT241220C00400000 | 2024-05-16 3:15PM EDT | 2024-12-20 | 49.44 | 48.55 | 51.20 | -1.31 | -2.58% | 28 | 1,336 | 31.54% |
| MSFT250117C00400000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 51.55 | 51.30 | 52.45 | -2.00 | -3.73% | 97 | 7,703 | 30.65% |
| MSFT250321C00400000 | 2024-05-16 1:57PM EDT | 2025-03-21 | 58.91 | 55.50 | 59.00 | -0.54 | -0.91% | 11 | 415 | 31.81% |
| MSFT250620C00400000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 66.20 | 63.00 | 68.00 | -1.20 | -1.78% | 39 | 2,469 | 33.35% |
| MSFT250919C00400000 | 2024-05-15 10:43AM EDT | 2025-09-19 | 72.10 | 70.75 | 73.60 | 0.00 | - | 12 | 222 | 33.13% |
| MSFT251219C00400000 | 2024-05-16 1:34PM EDT | 2025-12-19 | 80.04 | 78.45 | 81.45 | -0.96 | -1.19% | 1 | 1,340 | 34.33% |
| MSFT260116C00400000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 81.30 | 79.00 | 83.50 | -1.20 | -1.45% | 8 | 2,037 | 34.53% |
| MSFT260618C00400000 | 2024-05-16 3:11PM EDT | 2026-06-18 | 90.93 | 88.50 | 91.50 | +3.43 | +3.92% | 24 | 227 | 34.37% |
| MSFT261218C00400000 | 2024-05-16 10:55AM EDT | 2026-12-18 | 100.00 | 98.10 | 102.50 | -2.00 | -1.96% | 6 | 1,525 | 35.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00400000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1,069 | 9,398 | 43.36% |
| MSFT240524P00400000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 0.36 | 0.36 | 0.41 | -0.03 | -7.69% | 633 | 1,324 | 23.02% |
| MSFT240531P00400000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 0.73 | 0.25 | 0.80 | +0.10 | +15.87% | 267 | 1,091 | 19.85% |
| MSFT240607P00400000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 1.09 | 0.77 | 1.50 | +0.13 | +13.54% | 90 | 742 | 19.79% |
| MSFT240614P00400000 | 2024-05-16 3:40PM EDT | 2024-06-14 | 1.67 | 1.60 | 1.74 | +0.17 | +11.33% | 156 | 1,020 | 18.12% |
| MSFT240621P00400000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 2.07 | 2.07 | 3.45 | +0.16 | +8.38% | 1,520 | 8,208 | 21.15% |
| MSFT240628P00400000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 2.68 | 2.42 | 2.80 | +0.35 | +15.02% | 129 | 150 | 17.75% |
| MSFT240719P00400000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 4.20 | 4.25 | 4.40 | +0.35 | +9.09% | 1,077 | 3,611 | 17.67% |
| MSFT240816P00400000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 7.92 | 7.85 | 8.10 | +0.63 | +8.64% | 492 | 1,979 | 20.11% |
| MSFT240920P00400000 | 2024-05-16 3:26PM EDT | 2024-09-20 | 9.80 | 9.75 | 10.25 | +0.26 | +2.73% | 27 | 2,954 | 19.61% |
| MSFT241018P00400000 | 2024-05-16 3:23PM EDT | 2024-10-18 | 11.40 | 11.65 | 11.85 | -0.20 | -1.72% | 26 | 740 | 19.39% |
| MSFT241115P00400000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 14.80 | 13.45 | 16.85 | -0.70 | -4.52% | 142 | 400 | 22.46% |
| MSFT241220P00400000 | 2024-05-16 11:07AM EDT | 2024-12-20 | 15.64 | 16.45 | 18.70 | -0.31 | -1.94% | 9 | 11,440 | 22.12% |
| MSFT250117P00400000 | 2024-05-16 3:41PM EDT | 2025-01-17 | 17.90 | 17.75 | 18.10 | +0.60 | +3.47% | 75 | 3,992 | 20.36% |
| MSFT250321P00400000 | 2024-05-16 11:37AM EDT | 2025-03-21 | 21.35 | 21.05 | 23.00 | +0.90 | +4.40% | 6 | 1,307 | 21.57% |
| MSFT250620P00400000 | 2024-05-16 1:12PM EDT | 2025-06-20 | 25.30 | 24.65 | 27.50 | -0.10 | -0.39% | 30 | 695 | 21.68% |
| MSFT250919P00400000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 28.65 | 28.50 | 30.20 | -2.43 | -7.82% | 73 | 82 | 21.03% |
| MSFT251219P00400000 | 2024-05-14 3:37PM EDT | 2025-12-19 | 33.95 | 32.05 | 33.85 | 0.00 | - | 4 | 2,022 | 21.14% |
| MSFT260116P00400000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 32.90 | 32.35 | 35.50 | +0.49 | +1.51% | 13 | 517 | 21.45% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 36.50 | 38.95 | 0.00 | - | 4 | 67 | 20.68% |
| MSFT261218P00400000 | 2024-05-16 10:01AM EDT | 2026-12-18 | 40.94 | 40.70 | 43.30 | -0.90 | -2.15% | 20 | 382 | 20.27% |
© 2024 Yahoo. All rights reserved.