UK markets open in 3 hours 57 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,350.45 -26.08 (-0.13%) CRUDE OIL
79.27 +0.04 (+0.05%) GOLD FUTURES
2,378.90 -6.60 (-0.28%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,668.50 -438.15 (-0.84%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 109.38% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 10 | 58.40% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.52 | 0.00 | - | - | 9 | 47.75% |
| MSFT240621C00505000 | 2024-05-15 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,348 | 22.85% |
| MSFT240920C00505000 | 2024-05-16 10:34AM EDT | 2024-09-20 | 2.02 | 1.73 | 1.84 | +0.09 | +4.66% | 1 | 460 | 21.12% |
| MSFT241018C00505000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 2.25 | 2.75 | 2.99 | 0.00 | - | 2 | 267 | 21.58% |
| MSFT241220C00505000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 7.55 | 4.80 | 6.95 | 0.00 | - | 3 | 300 | 23.51% |
| MSFT250117C00505000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 8.60 | 8.25 | 8.50 | -0.60 | -6.52% | 2 | 1,572 | 23.78% |
| MSFT250620C00505000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 20.20 | 16.50 | 20.40 | 0.00 | - | 18 | 253 | 27.03% |
| MSFT251219C00505000 | 2024-05-13 3:20PM EDT | 2025-12-19 | 29.45 | 30.80 | 32.60 | 0.00 | - | 10 | 273 | 28.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 82.05 | 86.15 | 0.00 | - | 1 | 0 | 52.64% |
| MSFT240621P00505000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 84.52 | 82.05 | 86.00 | +2.92 | +3.58% | 1 | 0 | 40.44% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 25.30% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 82.00 | 86.50 | 0.00 | - | 15 | 0 | 17.41% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 82.20 | 86.45 | 0.00 | - | 1 | 0 | 16.31% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 19.86% |
© 2024 Yahoo. All rights reserved.