UK markets open in 4 hours 25 minutes
NIKKEI 225
38,758.99 -161.27 (-0.41%) HANG SENG
19,455.13 +78.60 (+0.41%) 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:475.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00475000 | 2024-05-15 2:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,009 | 75.00% |
| MSFT240524C00475000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 222 | 46.97% |
| MSFT240531C00475000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | 0.00 | - | 6 | 867 | 24.22% |
| MSFT240607C00475000 | 2024-05-15 9:43AM EDT | 2024-06-07 | 0.10 | 0.02 | 0.09 | 0.00 | - | 2 | 40 | 21.49% |
| MSFT240614C00475000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 0.13 | 0.06 | 0.16 | +0.01 | +8.33% | 63 | 2 | 20.26% |
| MSFT240621C00475000 | 2024-05-16 1:18PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.20 | -0.05 | -20.83% | 5 | 1,861 | 18.82% |
| MSFT240628C00475000 | 2024-05-14 9:50AM EDT | 2024-06-28 | 0.26 | 0.10 | 0.44 | 0.00 | - | 18 | 19 | 19.63% |
| MSFT240920C00475000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 6.09 | 5.30 | 5.55 | +0.13 | +2.18% | 9 | 774 | 22.06% |
| MSFT241018C00475000 | 2024-05-16 2:15PM EDT | 2024-10-18 | 7.43 | 7.25 | 7.55 | +0.15 | +2.06% | 4 | 613 | 22.49% |
| MSFT241115C00475000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 11.10 | 9.30 | 11.35 | -1.00 | -8.26% | 90 | 171 | 24.71% |
| MSFT241220C00475000 | 2024-05-16 1:49PM EDT | 2024-12-20 | 13.90 | 11.75 | 13.75 | -0.25 | -1.77% | 10 | 579 | 24.81% |
| MSFT250117C00475000 | 2024-05-16 12:09PM EDT | 2025-01-17 | 16.30 | 13.85 | 15.80 | -0.48 | -2.86% | 9 | 1,452 | 25.05% |
| MSFT250620C00475000 | 2024-05-15 2:14PM EDT | 2025-06-20 | 30.15 | 27.25 | 29.95 | 0.00 | - | 27 | 1,370 | 28.24% |
| MSFT251219C00475000 | 2024-05-14 3:16PM EDT | 2025-12-19 | 42.95 | 40.45 | 43.85 | +2.72 | +6.76% | 6 | 145 | 30.09% |
| MSFT260116C00475000 | 2024-05-15 3:28PM EDT | 2026-01-16 | 46.70 | 43.25 | 47.00 | +1.00 | +2.19% | 5 | 779 | 30.85% |
| MSFT260618C00475000 | 2024-05-15 2:19PM EDT | 2026-06-18 | 55.95 | 52.75 | 55.60 | 0.00 | - | 2 | 81 | 31.13% |
| MSFT261218C00475000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 65.10 | 62.70 | 65.50 | 0.00 | - | 1 | 2,350 | 31.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 267.31% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 52.10 | 56.10 | 0.00 | - | 10 | 0 | 30.40% |
| MSFT240920P00475000 | 2024-05-16 1:26PM EDT | 2024-09-20 | 53.15 | 54.00 | 55.05 | +1.39 | +2.69% | 15 | 2 | 13.65% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 54.30 | 55.55 | 0.00 | - | 1 | 21 | 13.56% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 16.94% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 56.40 | 57.70 | 0.00 | - | 11 | 13 | 14.66% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 57.10 | 58.55 | 0.00 | - | 1 | 29 | 14.79% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 61.00 | 65.35 | 0.00 | - | 2 | 6 | 16.74% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 73.66 | 66.50 | 70.50 | 0.00 | - | 2 | 58 | 16.68% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 74.87 | 68.40 | 71.90 | 0.00 | - | 42 | 34 | 17.01% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 71.05 | 76.00 | 0.00 | - | 2 | 0 | 17.04% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 76.15 | 80.00 | 0.00 | - | 5 | 3,506 | 16.88% |
© 2024 Yahoo. All rights reserved.