UK markets open in 3 hours 54 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,363.42 -13.11 (-0.07%) CRUDE OIL
79.24 +0.01 (+0.01%) GOLD FUTURES
2,378.30 -7.20 (-0.30%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,660.30 -453.45 (-0.87%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00410000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 11.09 | 10.10 | 12.55 | -2.48 | -18.28% | 599 | 3,608 | 61.72% |
| MSFT240524C00410000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 13.01 | 12.45 | 14.70 | -2.01 | -13.38% | 248 | 5,152 | 32.76% |
| MSFT240531C00410000 | 2024-05-16 3:31PM EDT | 2024-05-31 | 14.11 | 13.45 | 15.75 | -1.79 | -11.26% | 125 | 729 | 27.48% |
| MSFT240607C00410000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 15.20 | 14.55 | 15.25 | -2.05 | -11.88% | 66 | 1,094 | 21.30% |
| MSFT240614C00410000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 15.88 | 15.90 | 16.65 | -2.62 | -14.16% | 69 | 289 | 21.89% |
| MSFT240621C00410000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 17.40 | 17.10 | 17.50 | -1.95 | -10.08% | 1,003 | 20,921 | 21.43% |
| MSFT240628C00410000 | 2024-05-16 2:47PM EDT | 2024-06-28 | 19.30 | 17.30 | 19.95 | -1.25 | -6.08% | 24 | 62 | 24.19% |
| MSFT240719C00410000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 22.63 | 21.35 | 22.25 | -0.93 | -3.95% | 197 | 11,313 | 23.29% |
| MSFT240816C00410000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 27.70 | 27.10 | 27.60 | -1.45 | -4.97% | 85 | 2,239 | 26.04% |
| MSFT240920C00410000 | 2024-05-16 9:41AM EDT | 2024-09-20 | 33.61 | 31.10 | 31.55 | +0.61 | +1.85% | 12 | 1,618 | 26.29% |
| MSFT241018C00410000 | 2024-05-16 2:31PM EDT | 2024-10-18 | 35.03 | 34.15 | 35.20 | -1.62 | -4.42% | 8 | 334 | 27.23% |
| MSFT241115C00410000 | 2024-05-16 1:13PM EDT | 2024-11-15 | 40.45 | 39.05 | 40.25 | +0.75 | +1.89% | 12 | 292 | 29.42% |
| MSFT241220C00410000 | 2024-05-16 12:26PM EDT | 2024-12-20 | 43.60 | 42.20 | 43.00 | -0.93 | -2.09% | 48 | 2,141 | 29.13% |
| MSFT250117C00410000 | 2024-05-16 2:04PM EDT | 2025-01-17 | 46.15 | 44.15 | 45.80 | -1.08 | -2.29% | 33 | 6,600 | 29.51% |
| MSFT250321C00410000 | 2024-05-16 1:32PM EDT | 2025-03-21 | 52.43 | 50.05 | 53.90 | -1.07 | -2.00% | 4 | 325 | 31.71% |
| MSFT250620C00410000 | 2024-05-16 2:47PM EDT | 2025-06-20 | 60.24 | 57.60 | 60.60 | -1.16 | -1.89% | 12 | 2,854 | 31.79% |
| MSFT250919C00410000 | 2024-05-15 3:46PM EDT | 2025-09-19 | 68.45 | 65.85 | 68.70 | 0.00 | - | 1 | 137 | 32.99% |
| MSFT251219C00410000 | 2024-05-16 10:31AM EDT | 2025-12-19 | 75.79 | 71.50 | 74.70 | +0.97 | +1.30% | 1 | 1,473 | 33.23% |
| MSFT260116C00410000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 75.90 | 73.55 | 78.00 | 0.00 | - | 2 | 2,150 | 34.03% |
| MSFT260618C00410000 | 2024-05-15 11:08AM EDT | 2026-06-18 | 84.84 | 83.05 | 86.05 | +0.05 | +0.06% | 1 | 87 | 33.89% |
| MSFT261218C00410000 | 2024-05-16 10:20AM EDT | 2026-12-18 | 96.65 | 92.55 | 97.00 | +1.75 | +1.84% | 1 | 636 | 34.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00410000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 2,085 | 7,572 | 28.81% |
| MSFT240524P00410000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.18 | 1.08 | 1.21 | +0.13 | +12.38% | 944 | 2,116 | 19.75% |
| MSFT240531P00410000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.88 | 1.79 | 2.12 | +0.27 | +16.77% | 248 | 1,039 | 18.17% |
| MSFT240607P00410000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 2.64 | 2.55 | 4.20 | +0.42 | +18.92% | 200 | 339 | 21.14% |
| MSFT240614P00410000 | 2024-05-16 3:31PM EDT | 2024-06-14 | 3.35 | 3.40 | 3.60 | +0.30 | +9.84% | 49 | 309 | 16.94% |
| MSFT240621P00410000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 4.11 | 4.05 | 4.20 | +0.44 | +11.99% | 417 | 5,096 | 16.53% |
| MSFT240628P00410000 | 2024-05-16 2:57PM EDT | 2024-06-28 | 4.50 | 2.91 | 5.20 | +0.20 | +4.65% | 27 | 81 | 17.10% |
| MSFT240719P00410000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 7.00 | 6.75 | 6.95 | +0.90 | +14.75% | 156 | 2,352 | 16.76% |
| MSFT240816P00410000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 11.00 | 10.95 | 11.25 | +0.50 | +4.76% | 36 | 2,972 | 19.43% |
| MSFT240920P00410000 | 2024-05-16 2:35PM EDT | 2024-09-20 | 12.87 | 13.15 | 13.50 | +0.49 | +3.96% | 73 | 1,464 | 18.92% |
| MSFT241018P00410000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 14.95 | 14.90 | 17.00 | +0.73 | +5.13% | 1,259 | 1,191 | 20.45% |
| MSFT241115P00410000 | 2024-05-16 3:43PM EDT | 2024-11-15 | 18.15 | 18.10 | 20.25 | +0.71 | +4.07% | 1,594 | 1,250 | 21.64% |
| MSFT241220P00410000 | 2024-05-15 3:04PM EDT | 2024-12-20 | 19.70 | 19.90 | 22.15 | +0.40 | +2.07% | 2 | 1,474 | 21.34% |
| MSFT250117P00410000 | 2024-05-16 3:05PM EDT | 2025-01-17 | 20.85 | 21.25 | 23.45 | +0.25 | +1.21% | 10 | 2,034 | 21.06% |
| MSFT250321P00410000 | 2024-05-16 11:38AM EDT | 2025-03-21 | 24.21 | 24.70 | 26.10 | -0.09 | -0.37% | 10 | 436 | 20.56% |
| MSFT250620P00410000 | 2024-05-15 2:14PM EDT | 2025-06-20 | 28.68 | 28.00 | 31.50 | +0.38 | +1.34% | 2 | 256 | 21.23% |
| MSFT250919P00410000 | 2024-05-16 10:03AM EDT | 2025-09-19 | 32.55 | 32.30 | 35.00 | -2.33 | -6.68% | 65 | 20 | 21.01% |
| MSFT251219P00410000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 35.45 | 35.80 | 38.45 | -1.75 | -4.70% | 2 | 484 | 20.97% |
| MSFT260116P00410000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 36.70 | 36.20 | 39.50 | -0.10 | -0.27% | 10 | 184 | 20.98% |
| MSFT260618P00410000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 45.24 | 40.20 | 42.95 | 0.00 | - | 5 | 26 | 20.22% |
| MSFT261218P00410000 | 2024-05-15 3:17PM EDT | 2026-12-18 | 45.38 | 43.55 | 47.40 | 0.00 | - | 3 | 55 | 19.86% |
© 2024 Yahoo. All rights reserved.