UK markets open in 1 hour 36 minutes
NIKKEI 225
39,103.86 +486.76 (+1.26%) HANG SENG
18,898.33 -297.27 (-1.55%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.00 -18.90 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,518.23 -364.88 (-0.66%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 184.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 250.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240628C00300000 | 2024-05-21 11:17AM EDT | 300.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240628C00315000 | 2024-05-21 10:09AM EDT | 315.00 | 114.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 320.00 | 97.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00355000 | 2024-05-13 9:56AM EDT | 355.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00370000 | 2024-05-20 11:15AM EDT | 370.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 380.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240628C00385000 | 2024-05-21 12:05PM EDT | 385.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00390000 | 2024-05-21 11:46AM EDT | 390.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00395000 | 2024-05-17 2:22PM EDT | 395.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240628C00400000 | 2024-05-22 12:26PM EDT | 400.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240628C00405000 | 2024-05-22 3:23PM EDT | 405.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240628C00410000 | 2024-05-22 12:42PM EDT | 410.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00415000 | 2024-05-22 3:32PM EDT | 415.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT240628C00420000 | 2024-05-22 2:21PM EDT | 420.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240628C00425000 | 2024-05-22 3:47PM EDT | 425.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240628C00430000 | 2024-05-22 3:56PM EDT | 430.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MSFT240628C00435000 | 2024-05-22 3:58PM EDT | 435.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.78% |
| MSFT240628C00440000 | 2024-05-22 3:59PM EDT | 440.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 1.56% |
| MSFT240628C00445000 | 2024-05-22 3:37PM EDT | 445.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 3.13% |
| MSFT240628C00450000 | 2024-05-22 3:54PM EDT | 450.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240628C00455000 | 2024-05-22 3:59PM EDT | 455.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSFT240628C00460000 | 2024-05-22 3:57PM EDT | 460.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| MSFT240628C00465000 | 2024-05-22 3:19PM EDT | 465.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT240628C00470000 | 2024-05-22 2:50PM EDT | 470.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240628C00475000 | 2024-05-22 3:54PM EDT | 475.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240628C00480000 | 2024-05-21 11:42AM EDT | 480.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240628C00490000 | 2024-05-20 3:16PM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240628C00500000 | 2024-05-22 3:40PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628P00300000 | 2024-05-13 3:23PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240628P00320000 | 2024-05-20 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240628P00335000 | 2024-05-20 12:03PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240628P00340000 | 2024-05-21 10:48AM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240628P00345000 | 2024-05-21 12:00PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240628P00350000 | 2024-05-21 12:00PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240628P00355000 | 2024-05-20 1:07PM EDT | 355.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240628P00360000 | 2024-05-22 11:41AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240628P00365000 | 2024-05-22 3:11PM EDT | 365.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240628P00370000 | 2024-05-21 3:19PM EDT | 370.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT240628P00375000 | 2024-05-22 2:34PM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240628P00380000 | 2024-05-22 2:03PM EDT | 380.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| MSFT240628P00385000 | 2024-05-22 2:39PM EDT | 385.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| MSFT240628P00390000 | 2024-05-22 3:53PM EDT | 390.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT240628P00395000 | 2024-05-22 3:19PM EDT | 395.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| MSFT240628P00400000 | 2024-05-22 3:50PM EDT | 400.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| MSFT240628P00405000 | 2024-05-22 3:54PM EDT | 405.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| MSFT240628P00410000 | 2024-05-22 3:54PM EDT | 410.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| MSFT240628P00415000 | 2024-05-22 3:51PM EDT | 415.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| MSFT240628P00420000 | 2024-05-22 3:30PM EDT | 420.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| MSFT240628P00425000 | 2024-05-22 3:57PM EDT | 425.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| MSFT240628P00430000 | 2024-05-22 3:19PM EDT | 430.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.10% |
| MSFT240628P00435000 | 2024-05-22 3:57PM EDT | 435.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT240628P00460000 | 2024-05-15 3:59PM EDT | 460.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240628P00495000 | 2024-05-15 11:06AM EDT | 495.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.