UK markets open in 5 hours 32 minutes
NIKKEI 225
38,574.21 +338.14 (+0.88%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.84 +0.36 (+0.46%) GOLD FUTURES
2,336.30 +5.10 (+0.22%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,668.63 -517.98 (-1.01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00455000 | 2024-05-06 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 229 | 32.03% |
| MSFT240517C00455000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 62 | 3,949 | 24.90% |
| MSFT240524C00455000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 0.19 | 0.14 | 0.20 | -0.02 | -9.52% | 22 | 254 | 21.97% |
| MSFT240531C00455000 | 2024-05-06 3:08PM EDT | 2024-05-31 | 0.25 | 0.26 | 0.35 | +0.04 | +19.05% | 139 | 121 | 20.51% |
| MSFT240607C00455000 | 2024-05-06 2:24PM EDT | 2024-06-07 | 0.61 | 0.52 | 0.79 | +0.11 | +22.00% | 14 | 28 | 21.39% |
| MSFT240614C00455000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 0.88 | 0.88 | 1.00 | +0.03 | +3.53% | 32 | 2 | 20.47% |
| MSFT240621C00455000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 1.18 | 1.24 | 1.31 | +0.24 | +25.53% | 285 | 2,465 | 20.15% |
| MSFT240719C00455000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 3.03 | 2.93 | 3.10 | +0.75 | +32.89% | 80 | 1,015 | 20.46% |
| MSFT240920C00455000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 9.20 | 9.50 | 9.80 | +1.20 | +15.00% | 9 | 1,351 | 23.88% |
| MSFT241018C00455000 | 2024-05-06 11:28AM EDT | 2024-10-18 | 10.80 | 11.90 | 12.35 | +0.65 | +6.40% | 1 | 300 | 24.42% |
| MSFT241115C00455000 | 2024-05-06 3:19PM EDT | 2024-11-15 | 15.85 | 15.95 | 16.45 | +4.80 | +43.44% | 72 | 234 | 26.36% |
| MSFT241220C00455000 | 2024-05-06 1:13PM EDT | 2024-12-20 | 17.29 | 18.45 | 19.10 | +1.09 | +6.73% | 4 | 330 | 26.43% |
| MSFT250117C00455000 | 2024-05-06 3:18PM EDT | 2025-01-17 | 20.40 | 20.45 | 21.35 | +2.55 | +14.29% | 76 | 966 | 26.66% |
| MSFT250620C00455000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 31.00 | 33.15 | 34.30 | 0.00 | - | 6 | 516 | 28.68% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 46.15 | 48.05 | 0.00 | - | 1 | 634 | 30.45% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 47.90 | 49.40 | 0.00 | - | 1 | 309 | 30.38% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 57.45 | 60.70 | 0.00 | - | 16 | 10 | 31.92% |
| MSFT261218C00455000 | 2024-05-03 11:54AM EDT | 2026-12-18 | 64.93 | 67.40 | 71.10 | 0.00 | - | 2 | 86 | 32.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 42.93 | 40.75 | 43.00 | +3.47 | +8.79% | 2 | 0 | 52.98% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 57.55 | 40.30 | 43.00 | 0.00 | - | 590 | 135 | 43.03% |
| MSFT240621P00455000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 43.50 | 41.10 | 42.65 | -9.85 | -18.46% | 2 | 1 | 19.69% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 41.65 | 42.75 | 0.00 | - | 1 | 100 | 15.86% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 44.50 | 45.40 | 0.00 | - | 72 | 210 | 16.36% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 10.09% |
| MSFT241115P00455000 | 2024-05-06 3:10PM EDT | 2024-11-15 | 48.88 | 47.55 | 48.75 | -10.86 | -18.18% | 1 | 5 | 17.59% |
| MSFT241220P00455000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 50.20 | 48.75 | 50.05 | -0.80 | -1.57% | 2 | 132 | 17.42% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 49.65 | 50.90 | 0.00 | - | 5 | 270 | 17.19% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 55.45 | 57.50 | 0.00 | - | 208 | 321 | 17.86% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 60.90 | 63.65 | 0.00 | - | 30 | 781 | 17.98% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 61.80 | 63.95 | 0.00 | - | 49 | 51 | 17.72% |
© 2024 Yahoo. All rights reserved.