UK markets open in 5 hours 21 minutes
NIKKEI 225
38,468.00 -367.10 (-0.95%) HANG SENG
18,510.54 +31.17 (+0.17%) CRUDE OIL
78.14 -0.24 (-0.31%) GOLD FUTURES
2,321.10 -3.10 (-0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,058.46 -925.88 (-1.82%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 198.84 | 193.85 | 197.15 | -11.81 | -5.61% | 2 | 1,000 | 97.36% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 57.69% |
| MSFT250117C00215000 | 2024-04-29 2:17PM EDT | 2025-01-17 | 194.16 | 199.30 | 203.50 | 0.00 | - | 11 | 507 | 60.45% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 65.84% |
| MSFT251219C00215000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 197.00 | 207.00 | 211.50 | 0.00 | - | 3 | 72 | 50.00% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 2026-01-16 | 211.00 | 207.50 | 212.50 | 0.00 | - | 1 | 29 | 52.45% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 53.38% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 2026-12-18 | 216.53 | 214.50 | 219.50 | 0.00 | - | 1 | 5 | 47.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 916 | 120.31% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 573 | 2,103 | 62.11% |
| MSFT240920P00215000 | 2024-05-06 1:56PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.18 | 0.00 | - | 4 | 1,847 | 43.02% |
| MSFT241220P00215000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 0.27 | 0.28 | 0.52 | 0.00 | - | 25 | 374 | 38.23% |
| MSFT250117P00215000 | 2024-05-06 1:31PM EDT | 2025-01-17 | 0.50 | 0.35 | 0.63 | 0.00 | - | 8 | 2,713 | 37.11% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 1.53 | 0.01 | 5.00 | 0.00 | - | 2 | 160 | 43.65% |
| MSFT251219P00215000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 3.00 | 0.88 | 3.95 | 0.00 | - | 2 | 328 | 34.32% |
| MSFT260116P00215000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 3.88 | 1.18 | 4.05 | 0.00 | - | 6 | 290 | 33.73% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 32.47% |
| MSFT261218P00215000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 5.70 | 2.50 | 7.00 | 0.00 | - | 1 | 19 | 31.19% |
© 2024 Yahoo. All rights reserved.