UK markets open in 3 hours 43 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,405.07 +28.54 (+0.15%) CRUDE OIL
79.30 +0.07 (+0.09%) GOLD FUTURES
2,379.30 -6.20 (-0.26%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,673.98 -387.43 (-0.74%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00485000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 87.50% |
| MSFT240524C00485000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 138 | 34.77% |
| MSFT240531C00485000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 181 | 26.37% |
| MSFT240607C00485000 | 2024-05-13 11:28AM EDT | 2024-06-07 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 43.88% |
| MSFT240621C00485000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 16 | 1,400 | 19.78% |
| MSFT240920C00485000 | 2024-05-16 3:01PM EDT | 2024-09-20 | 3.88 | 3.70 | 3.90 | -0.42 | -9.77% | 10 | 348 | 21.67% |
| MSFT241018C00485000 | 2024-05-15 1:28PM EDT | 2024-10-18 | 6.01 | 5.35 | 5.65 | 0.00 | - | 2 | 349 | 22.17% |
| MSFT241115C00485000 | 2024-05-16 1:38PM EDT | 2024-11-15 | 8.96 | 6.85 | 8.90 | +1.02 | +12.85% | 5 | 146 | 24.23% |
| MSFT241220C00485000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 11.00 | 10.65 | 11.10 | -0.65 | -5.58% | 3 | 243 | 24.36% |
| MSFT250117C00485000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 13.80 | 10.95 | 13.00 | -0.20 | -1.43% | 6 | 622 | 24.61% |
| MSFT250620C00485000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 25.10 | 24.30 | 26.40 | -1.50 | -5.64% | 1 | 190 | 27.77% |
| MSFT251219C00485000 | 2024-05-10 12:47PM EDT | 2025-12-19 | 35.45 | 37.55 | 40.00 | 0.00 | - | 2 | 173 | 29.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 72.45 | 73.80 | 0.00 | - | 4 | 0 | 55.18% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 61.65 | 66.05 | 0.00 | - | 2 | 0 | 18.05% |
| MSFT241018P00485000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 61.46 | 62.20 | 66.45 | 0.00 | - | 1 | 40 | 17.14% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 19.12% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 63.00 | 66.50 | 0.00 | - | 1 | 3 | 13.69% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 18.22% |
| MSFT251219P00485000 | 2024-05-14 2:25PM EDT | 2025-12-19 | 80.32 | 74.00 | 76.80 | 0.00 | - | 80 | 211 | 15.92% |
© 2024 Yahoo. All rights reserved.