UK markets open in 4 hours 15 minutes
NIKKEI 225
38,284.22 +10.17 (+0.03%) HANG SENG
18,015.86 +252.83 (+1.42%) CRUDE OIL
79.35 +0.35 (+0.44%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,681.41 -2,038.91 (-4.27%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 93.75% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 29 | 50.00% |
| MSFT240517C00495000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 156 | 41.80% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 34.18% |
| MSFT240531C00495000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.12 | +0.01 | +20.00% | 35 | 70 | 33.06% |
| MSFT240621C00495000 | 2024-05-01 1:20PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.19 | -0.01 | -7.69% | 1 | 5,465 | 26.91% |
| MSFT241018C00495000 | 2024-05-01 10:39AM EDT | 2024-10-18 | 2.70 | 2.41 | 2.74 | +0.12 | +4.65% | 1 | 214 | 23.92% |
| MSFT241115C00495000 | 2024-05-01 10:33AM EDT | 2024-11-15 | 4.62 | 4.20 | 4.60 | -2.73 | -37.14% | 7 | 1,198 | 25.46% |
| MSFT241220C00495000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 6.60 | 3.75 | 6.05 | +0.65 | +10.92% | 1 | 599 | 25.48% |
| MSFT250117C00495000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 7.95 | 5.00 | 7.25 | +0.83 | +11.66% | 7 | 1,786 | 25.52% |
| MSFT250620C00495000 | 2024-05-01 2:18PM EDT | 2025-06-20 | 16.05 | 15.15 | 16.40 | -0.23 | -1.41% | 67 | 473 | 27.55% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 2025-12-19 | 26.85 | 25.75 | 27.15 | 0.00 | - | 2 | 290 | 29.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 2024-05-03 | 90.90 | 97.90 | 101.40 | 0.00 | - | 1 | 0 | 187.65% |
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 98.55 | 100.75 | 0.00 | - | - | 0 | 58.52% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 98.70 | 101.10 | 0.00 | - | - | 0 | 52.64% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 98.90 | 100.95 | 0.00 | - | 43 | 43 | 15.27% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.