UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
77.97 -1.15 (-1.45%) GOLD FUTURES
2,363.20 +20.20 (+0.86%) DOW
39,473.61 +42.10 (+0.11%) Bitcoin GBP
48,694.85 -1,097.48 (-2.20%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00320000 | 2024-05-14 1:39PM EDT | 2024-05-17 | 94.00 | 92.30 | 94.40 | -0.15 | -0.16% | 1,041 | 399 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 93.45 | 95.40 | 0.00 | - | - | 1 | 60.94% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 93.50 | 95.70 | 0.00 | - | - | 1 | 56.01% |
| MSFT240621C00320000 | 2024-05-14 1:29PM EDT | 2024-06-21 | 94.69 | 94.60 | 95.80 | -1.49 | -1.55% | 15 | 1,747 | 45.83% |
| MSFT240628C00320000 | 2024-05-13 2:54PM EDT | 2024-06-28 | 95.85 | 93.95 | 96.30 | 0.00 | - | 1 | 1 | 46.03% |
| MSFT240719C00320000 | 2024-05-14 1:39PM EDT | 2024-07-19 | 96.80 | 96.40 | 97.65 | +2.13 | +2.25% | 7 | 82 | 44.52% |
| MSFT240816C00320000 | 2024-05-14 11:35AM EDT | 2024-08-16 | 98.90 | 98.15 | 99.25 | +0.02 | +0.02% | 2 | 91 | 42.29% |
| MSFT240920C00320000 | 2024-05-14 1:11PM EDT | 2024-09-20 | 99.35 | 99.95 | 101.20 | +2.06 | +2.12% | 5 | 655 | 40.47% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 101.80 | 103.05 | 0.00 | - | 2 | 16 | 40.02% |
| MSFT241115C00320000 | 2024-05-10 9:49AM EDT | 2024-11-15 | 105.55 | 104.10 | 105.40 | 0.00 | - | 1 | 36 | 40.44% |
| MSFT241220C00320000 | 2024-05-14 11:45AM EDT | 2024-12-20 | 105.69 | 105.90 | 106.95 | +11.10 | +11.73% | 4 | 388 | 39.13% |
| MSFT250117C00320000 | 2024-05-14 9:35AM EDT | 2025-01-17 | 106.90 | 107.60 | 108.75 | -1.85 | -1.70% | 1 | 1,697 | 39.01% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 105.03 | 110.85 | 113.30 | 0.00 | - | 2 | 15 | 39.42% |
| MSFT250620C00320000 | 2024-05-13 9:45AM EDT | 2025-06-20 | 115.54 | 116.55 | 117.80 | 0.00 | - | 2 | 1,109 | 38.45% |
| MSFT250919C00320000 | 2024-05-13 1:02PM EDT | 2025-09-19 | 122.51 | 120.15 | 122.55 | 0.00 | - | 8 | 5 | 38.19% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 128.28 | 125.65 | 128.00 | 0.00 | - | 4 | 280 | 38.65% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 128.00 | 127.40 | 128.70 | -0.37 | -0.29% | 4 | 93 | 38.20% |
| MSFT260618C00320000 | 2024-05-13 12:31PM EDT | 2026-06-18 | 137.60 | 133.90 | 136.00 | 0.00 | - | 1 | 22 | 38.22% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 141.40 | 144.00 | 0.00 | - | 6 | 66 | 38.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00320000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,042 | 76.56% |
| MSFT240524P00320000 | 2024-05-13 10:59AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 41 | 236 | 54.30% |
| MSFT240531P00320000 | 2024-05-13 1:38PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.07 | 0.00 | - | 3 | 815 | 46.29% |
| MSFT240607P00320000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.09 | 0.00 | - | 5 | 19 | 40.53% |
| MSFT240614P00320000 | 2024-05-13 11:31AM EDT | 2024-06-14 | 0.10 | 0.06 | 0.12 | 0.00 | - | 15 | 16 | 37.06% |
| MSFT240621P00320000 | 2024-05-13 12:29PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | 0.00 | - | 4 | 3,865 | 34.23% |
| MSFT240719P00320000 | 2024-05-13 2:47PM EDT | 2024-07-19 | 0.30 | 0.24 | 0.30 | 0.00 | - | 52 | 519 | 29.00% |
| MSFT240816P00320000 | 2024-05-10 11:28AM EDT | 2024-08-16 | 0.82 | 0.74 | 0.83 | 0.00 | - | 11 | 862 | 28.82% |
| MSFT240920P00320000 | 2024-05-14 11:45AM EDT | 2024-09-20 | 1.25 | 1.20 | 1.30 | +0.04 | +3.31% | 8 | 2,765 | 26.90% |
| MSFT241018P00320000 | 2024-05-13 3:52PM EDT | 2024-10-18 | 1.67 | 1.69 | 1.74 | 0.00 | - | 2 | 392 | 25.98% |
| MSFT241115P00320000 | 2024-05-13 12:41PM EDT | 2024-11-15 | 2.74 | 2.73 | 2.84 | 0.00 | - | 1 | 211 | 26.91% |
| MSFT241220P00320000 | 2024-05-14 1:33PM EDT | 2024-12-20 | 3.55 | 3.45 | 3.65 | +0.05 | +1.43% | 11 | 606 | 26.38% |
| MSFT250117P00320000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 4.05 | 4.05 | 4.20 | 0.00 | - | 70 | 4,796 | 25.85% |
| MSFT250321P00320000 | 2024-05-13 1:21PM EDT | 2025-03-21 | 5.95 | 5.30 | 5.85 | 0.00 | - | 8 | 1,248 | 25.50% |
| MSFT250620P00320000 | 2024-05-10 11:16AM EDT | 2025-06-20 | 8.27 | 7.55 | 8.10 | 0.00 | - | 2 | 558 | 25.00% |
| MSFT250919P00320000 | 2024-05-14 10:46AM EDT | 2025-09-19 | 10.15 | 9.15 | 10.15 | 0.00 | - | 1 | 154 | 24.50% |
| MSFT251219P00320000 | 2024-05-09 2:47PM EDT | 2025-12-19 | 12.80 | 11.10 | 12.40 | 0.00 | - | 6 | 461 | 24.33% |
| MSFT260116P00320000 | 2024-05-13 12:55PM EDT | 2026-01-16 | 12.73 | 12.55 | 12.85 | 0.00 | - | 1 | 653 | 24.11% |
| MSFT260618P00320000 | 2024-05-14 12:08PM EDT | 2026-06-18 | 15.95 | 14.65 | 16.45 | -0.98 | -5.79% | 1 | 614 | 23.94% |
| MSFT261218P00320000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 19.50 | 17.95 | 19.90 | 0.00 | - | 75 | 622 | 23.45% |
© 2024 Yahoo. All rights reserved.