UK markets open in 4 hours 58 minutes
NIKKEI 225
38,696.50 -223.76 (-0.57%) HANG SENG
19,540.34 +163.81 (+0.85%) CRUDE OIL
79.44 +0.21 (+0.27%) GOLD FUTURES
2,382.00 -3.50 (-0.15%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,625.48 -554.33 (-1.06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 96.88% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | 0.00 | - | 6 | 30 | 52.98% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.52 | 0.00 | - | 40 | 136 | 43.46% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 2024-06-07 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 48.32% |
| MSFT240621C00495000 | 2024-05-14 10:49AM EDT | 2024-06-21 | 0.03 | 0.04 | 0.08 | 0.00 | - | 2 | 5,470 | 21.39% |
| MSFT241018C00495000 | 2024-05-16 10:20AM EDT | 2024-10-18 | 4.42 | 3.80 | 4.15 | +0.32 | +7.80% | 5 | 291 | 21.87% |
| MSFT241115C00495000 | 2024-05-16 9:32AM EDT | 2024-11-15 | 7.65 | 6.50 | 6.90 | +0.41 | +5.66% | 6 | 1,219 | 23.81% |
| MSFT241220C00495000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 8.93 | 8.45 | 8.80 | 0.00 | - | 6 | 598 | 23.88% |
| MSFT250117C00495000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 10.74 | 10.15 | 10.55 | -0.26 | -2.36% | 7 | 1,814 | 24.16% |
| MSFT250620C00495000 | 2024-05-15 2:14PM EDT | 2025-06-20 | 23.35 | 19.50 | 22.30 | 0.00 | - | 15 | 542 | 26.80% |
| MSFT251219C00495000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 35.70 | 34.05 | 37.50 | +2.45 | +7.37% | 19 | 356 | 29.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00495000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 72.10 | 72.10 | 75.60 | 0.00 | - | 1,017 | 0 | 210.94% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 126.42% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 81.98% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 34.33% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 14.55% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 74.00 | 75.25 | 0.00 | - | 43 | 43 | 12.79% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 83.55 | 75.00 | 79.50 | 0.00 | - | 17 | 18 | 14.93% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 83.55 | 79.90 | 84.45 | 0.00 | - | 4 | 7 | 15.69% |
© 2024 Yahoo. All rights reserved.