UK markets open in 7 hours 58 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,779.82 +2,585.95 (+4.95%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 51.56% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 6 | 35.16% |
| MSFT240621C00510000 | 2024-05-20 10:52AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 4 | 953 | 23.34% |
| MSFT240816C00510000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 0.75 | 0.69 | 0.83 | +0.17 | +29.31% | 44 | 692 | 21.25% |
| MSFT240920C00510000 | 2024-05-20 3:29PM EDT | 2024-09-20 | 1.60 | 1.60 | 1.93 | -0.02 | -1.23% | 6 | 539 | 21.53% |
| MSFT241018C00510000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 2.76 | 2.64 | 2.92 | 0.00 | - | 11 | 221 | 21.56% |
| MSFT241115C00510000 | 2024-05-20 3:30PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.25 | -0.15 | -2.91% | 2 | 462 | 23.48% |
| MSFT241220C00510000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 6.52 | 6.45 | 6.90 | +0.12 | +1.87% | 1 | 542 | 23.50% |
| MSFT250117C00510000 | 2024-05-20 3:00PM EDT | 2025-01-17 | 8.09 | 8.00 | 8.50 | +0.50 | +6.59% | 5 | 595 | 23.80% |
| MSFT250321C00510000 | 2024-05-20 12:23PM EDT | 2025-03-21 | 12.30 | 12.15 | 12.85 | +1.15 | +10.31% | 7 | 694 | 24.93% |
| MSFT250620C00510000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 18.64 | 17.70 | 20.70 | -0.16 | -0.85% | 17 | 593 | 27.15% |
| MSFT250919C00510000 | 2024-05-20 10:14AM EDT | 2025-09-19 | 25.45 | 23.55 | 25.75 | +0.55 | +2.21% | 40 | 13 | 27.35% |
| MSFT251219C00510000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 31.60 | 29.50 | 32.15 | +0.95 | +3.10% | 30 | 75 | 28.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 83.90 | 85.45 | 0.00 | - | 1 | 0 | 34.61% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 83.30 | 85.45 | 0.00 | - | 510 | 0 | 21.11% |
| MSFT240920P00510000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 86.95 | 83.20 | 85.40 | 0.00 | - | 510 | 0 | 17.69% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 26.47% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 88.00 | 92.00 | 0.00 | - | 2 | 0 | 24.04% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 33.08% |
| MSFT250620P00510000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 90.95 | 84.10 | 87.35 | 0.00 | - | 2 | 7 | 13.13% |
| MSFT250919P00510000 | 2024-05-20 12:39PM EDT | 2025-09-19 | 88.37 | 85.50 | 90.00 | -3.94 | -4.27% | 4 | 186 | 14.39% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 90.80 | 88.75 | 91.55 | -0.61 | -0.67% | 200 | 8 | 14.37% |
© 2024 Yahoo. All rights reserved.