UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,149.12 -2,222.89 (-4.41%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 148.40 | 152.15 | 0.00 | - | 2 | 1 | 87.45% |
| MSFT240531C00250000 | 2024-04-29 12:42PM EDT | 250.00 | 149.80 | 138.50 | 142.15 | -2.10 | -1.38% | 1 | 3 | 81.74% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 113.50 | 117.30 | 0.00 | - | 1 | 1 | 67.33% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 89.00 | 92.40 | 0.00 | - | 10 | 39 | 55.69% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 315.00 | 94.80 | 74.20 | 77.70 | 0.00 | - | - | 3 | 59.17% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 69.20 | 72.80 | 0.00 | - | - | 1 | 56.36% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 64.30 | 67.85 | 0.00 | - | 1 | 1 | 53.30% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 59.75 | 62.85 | -3.73 | -5.20% | 1 | 1 | 50.01% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 54.60 | 58.10 | 0.00 | - | - | 1 | 47.78% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 49.70 | 53.25 | 0.00 | - | 4 | 2 | 45.04% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 45.55 | 47.65 | 0.00 | - | 1 | 2 | 39.39% |
| MSFT240531C00350000 | 2024-04-30 2:45PM EDT | 350.00 | 45.95 | 40.00 | 43.75 | -7.45 | -13.95% | 8 | 10 | 40.08% |
| MSFT240531C00355000 | 2024-04-30 1:18PM EDT | 355.00 | 42.63 | 35.45 | 38.40 | -13.22 | -23.67% | 2 | 3 | 35.46% |
| MSFT240531C00360000 | 2024-04-30 10:20AM EDT | 360.00 | 35.60 | 31.90 | 33.65 | -6.25 | -14.93% | 114 | 29 | 32.80% |
| MSFT240531C00365000 | 2024-04-30 12:31PM EDT | 365.00 | 34.00 | 27.80 | 29.10 | -1.80 | -5.03% | 3 | 7 | 30.57% |
| MSFT240531C00370000 | 2024-04-30 2:48PM EDT | 370.00 | 27.86 | 23.80 | 25.80 | -6.99 | -20.06% | 7 | 20 | 31.39% |
| MSFT240531C00375000 | 2024-04-30 10:26AM EDT | 375.00 | 28.07 | 19.75 | 21.25 | -0.68 | -2.37% | 3 | 24 | 28.43% |
| MSFT240531C00380000 | 2024-04-30 3:37PM EDT | 380.00 | 19.70 | 17.00 | 18.00 | -5.52 | -21.89% | 17 | 60 | 28.17% |
| MSFT240531C00385000 | 2024-04-30 3:17PM EDT | 385.00 | 16.37 | 13.75 | 14.15 | -5.43 | -24.91% | 25 | 40 | 25.93% |
| MSFT240531C00390000 | 2024-04-30 3:56PM EDT | 390.00 | 11.60 | 11.00 | 11.35 | -6.40 | -35.56% | 73 | 137 | 25.38% |
| MSFT240531C00395000 | 2024-04-30 3:57PM EDT | 395.00 | 9.15 | 8.65 | 9.00 | -5.35 | -36.90% | 260 | 88 | 25.08% |
| MSFT240531C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 6.96 | 6.65 | 7.00 | -5.34 | -43.41% | 549 | 447 | 24.80% |
| MSFT240531C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 5.15 | 5.05 | 5.35 | -4.50 | -46.63% | 187 | 355 | 24.59% |
| MSFT240531C00410000 | 2024-04-30 3:57PM EDT | 410.00 | 4.00 | 3.75 | 4.05 | -2.92 | -42.20% | 228 | 537 | 24.50% |
| MSFT240531C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 2.80 | 2.76 | 2.99 | -2.90 | -50.88% | 333 | 270 | 24.36% |
| MSFT240531C00420000 | 2024-04-30 3:57PM EDT | 420.00 | 2.21 | 1.99 | 2.22 | -2.04 | -48.00% | 545 | 625 | 24.43% |
| MSFT240531C00425000 | 2024-04-30 3:59PM EDT | 425.00 | 1.55 | 1.50 | 1.63 | -1.55 | -50.00% | 153 | 3,578 | 24.51% |
| MSFT240531C00430000 | 2024-04-30 3:59PM EDT | 430.00 | 1.10 | 1.02 | 1.13 | -1.10 | -50.00% | 175 | 811 | 24.33% |
| MSFT240531C00435000 | 2024-04-30 3:54PM EDT | 435.00 | 0.87 | 0.73 | 0.87 | -0.73 | -45.63% | 834 | 982 | 24.83% |
| MSFT240531C00440000 | 2024-04-30 3:54PM EDT | 440.00 | 0.61 | 0.53 | 0.64 | -0.54 | -46.96% | 82 | 426 | 25.10% |
| MSFT240531C00445000 | 2024-04-30 3:59PM EDT | 445.00 | 0.48 | 0.38 | 0.47 | -0.33 | -40.74% | 30 | 733 | 25.37% |
| MSFT240531C00450000 | 2024-04-30 3:55PM EDT | 450.00 | 0.30 | 0.30 | 0.39 | -0.28 | -48.28% | 87 | 551 | 26.20% |
| MSFT240531C00455000 | 2024-04-30 2:41PM EDT | 455.00 | 0.25 | 0.23 | 0.31 | -0.14 | -35.90% | 8 | 89 | 26.78% |
| MSFT240531C00460000 | 2024-04-30 3:55PM EDT | 460.00 | 0.19 | 0.14 | 0.24 | -0.11 | -36.67% | 42 | 483 | 27.22% |
| MSFT240531C00465000 | 2024-04-30 2:53PM EDT | 465.00 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 8 | 51 | 27.93% |
| MSFT240531C00470000 | 2024-04-30 9:46AM EDT | 470.00 | 0.15 | 0.10 | 0.13 | -0.04 | -21.05% | 3 | 75 | 27.69% |
| MSFT240531C00475000 | 2024-04-30 2:53PM EDT | 475.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 6 | 815 | 29.59% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 480.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 3 | 107 | 30.03% |
| MSFT240531C00485000 | 2024-04-30 2:52PM EDT | 485.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 13 | 181 | 30.66% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 490.00 | 0.05 | 0.02 | 0.12 | -0.14 | -73.68% | 10 | 45 | 32.57% |
| MSFT240531C00495000 | 2024-04-30 10:31AM EDT | 495.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1 | 69 | 31.25% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 500.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 152 | 1,011 | 32.91% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 9 | 35.84% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 6 | 37.01% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 38.87% |
| MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 525.00 | 0.01 | 0.00 | 0.10 | -0.17 | -94.44% | 50 | 1 | 40.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-30 11:57AM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 67.19% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 1 | 1 | 63.09% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 58.40% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 50.00% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 2 | 10 | 49.71% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | - | 6 | 48.05% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 23 | 43.46% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.13 | 0.00 | - | - | 2 | 44.43% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 10 | 11 | 42.19% |
| MSFT240531P00295000 | 2024-04-26 3:11PM EDT | 295.00 | 0.09 | 0.08 | 0.16 | 0.00 | - | 6 | 5 | 41.11% |
| MSFT240531P00300000 | 2024-04-30 3:03PM EDT | 300.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 9 | 29 | 36.62% |
| MSFT240531P00305000 | 2024-04-26 10:59AM EDT | 305.00 | 0.14 | 0.07 | 0.20 | 0.00 | - | 2 | 3 | 37.84% |
| MSFT240531P00310000 | 2024-04-30 3:21PM EDT | 310.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 14 | 17 | 34.23% |
| MSFT240531P00315000 | 2024-04-26 2:54PM EDT | 315.00 | 0.18 | 0.14 | 0.25 | 0.00 | - | 2 | 4 | 34.52% |
| MSFT240531P00320000 | 2024-04-30 2:50PM EDT | 320.00 | 0.20 | 0.13 | 0.29 | +0.01 | +5.26% | 3 | 14 | 33.06% |
| MSFT240531P00325000 | 2024-04-30 3:45PM EDT | 325.00 | 0.30 | 0.26 | 0.39 | +0.05 | +20.00% | 7 | 51 | 32.35% |
| MSFT240531P00330000 | 2024-04-30 3:55PM EDT | 330.00 | 0.36 | 0.35 | 0.49 | +0.04 | +12.50% | 8 | 45 | 31.26% |
| MSFT240531P00335000 | 2024-04-30 2:47PM EDT | 335.00 | 0.44 | 0.47 | 0.63 | +0.14 | +46.67% | 2 | 34 | 30.31% |
| MSFT240531P00340000 | 2024-04-30 3:41PM EDT | 340.00 | 0.49 | 0.63 | 0.78 | +0.05 | +11.36% | 17 | 94 | 29.13% |
| MSFT240531P00345000 | 2024-04-30 3:56PM EDT | 345.00 | 0.83 | 0.84 | 1.02 | +0.34 | +69.39% | 17 | 59 | 28.27% |
| MSFT240531P00350000 | 2024-04-30 3:51PM EDT | 350.00 | 1.16 | 1.14 | 1.34 | +0.54 | +87.10% | 54 | 548 | 27.48% |
| MSFT240531P00355000 | 2024-04-30 3:45PM EDT | 355.00 | 1.57 | 1.54 | 1.76 | +0.75 | +91.46% | 63 | 85 | 26.70% |
| MSFT240531P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 2.09 | 2.08 | 2.28 | +0.96 | +84.96% | 135 | 237 | 25.84% |
| MSFT240531P00365000 | 2024-04-30 3:58PM EDT | 365.00 | 2.78 | 2.79 | 3.05 | +1.56 | +127.87% | 168 | 156 | 25.33% |
| MSFT240531P00370000 | 2024-04-30 3:57PM EDT | 370.00 | 3.75 | 3.70 | 3.95 | +1.85 | +97.37% | 219 | 259 | 24.59% |
| MSFT240531P00375000 | 2024-04-30 3:59PM EDT | 375.00 | 4.77 | 4.90 | 5.20 | +2.37 | +98.75% | 74 | 474 | 24.15% |
| MSFT240531P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 6.50 | 6.40 | 6.70 | +3.50 | +116.67% | 322 | 539 | 23.62% |
| MSFT240531P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 8.35 | 8.25 | 8.60 | +4.25 | +103.66% | 176 | 1,495 | 23.24% |
| MSFT240531P00390000 | 2024-04-30 3:57PM EDT | 390.00 | 10.40 | 10.50 | 10.85 | +4.80 | +85.71% | 101 | 1,160 | 22.85% |
| MSFT240531P00395000 | 2024-04-30 3:57PM EDT | 395.00 | 12.99 | 11.75 | 13.55 | +5.19 | +66.54% | 99 | 256 | 22.61% |
| MSFT240531P00400000 | 2024-04-30 3:55PM EDT | 400.00 | 15.30 | 15.75 | 17.65 | +6.40 | +71.91% | 108 | 324 | 24.76% |
| MSFT240531P00405000 | 2024-04-30 3:48PM EDT | 405.00 | 17.50 | 18.95 | 20.40 | +6.20 | +54.87% | 26 | 142 | 23.05% |
| MSFT240531P00410000 | 2024-04-30 3:47PM EDT | 410.00 | 20.91 | 22.55 | 24.05 | +5.41 | +34.90% | 10 | 133 | 22.64% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 415.00 | 21.00 | 26.50 | 28.40 | +2.48 | +13.39% | 4 | 117 | 23.55% |
| MSFT240531P00420000 | 2024-04-30 3:53PM EDT | 420.00 | 28.93 | 30.55 | 33.05 | +6.78 | +30.61% | 8 | 104 | 25.01% |
| MSFT240531P00425000 | 2024-04-30 11:03AM EDT | 425.00 | 28.00 | 34.80 | 36.90 | +8.85 | +46.21% | 14 | 97 | 22.71% |
| MSFT240531P00430000 | 2024-04-30 11:57AM EDT | 430.00 | 33.28 | 38.65 | 42.65 | +1.78 | +5.65% | 1 | 33 | 28.32% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 43.50 | 47.20 | 0.00 | - | 2 | 4 | 28.50% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 48.50 | 51.40 | 0.00 | - | 4 | 10 | 25.82% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 53.30 | 56.45 | 0.00 | - | - | 1 | 28.03% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 58.25 | 61.90 | 0.00 | - | - | 1 | 32.92% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 73.25 | 76.65 | 0.00 | - | - | 0 | 36.66% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 78.25 | 81.95 | 0.00 | - | 2 | 0 | 40.55% |
© 2024 Yahoo. All rights reserved.