UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.56 +0.57 (+0.72%) GOLD FUTURES
2,344.80 +22.50 (+0.97%) DOW
39,383.27 +326.88 (+0.84%) Bitcoin GBP
49,783.71 +44.16 (+0.09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:405.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00405000 | 2024-05-09 3:17PM EDT | 2024-05-10 | 7.65 | 7.50 | 7.80 | +1.00 | +15.04% | 2,440 | 3,346 | 22.10% |
| MSFT240517C00405000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 9.20 | 9.20 | 9.50 | +1.00 | +12.20% | 318 | 10,971 | 19.51% |
| MSFT240524C00405000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 11.25 | 11.20 | 11.40 | +0.92 | +8.91% | 56 | 674 | 20.91% |
| MSFT240531C00405000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 11.85 | 12.20 | 12.40 | +0.05 | +0.42% | 106 | 515 | 20.07% |
| MSFT240607C00405000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 13.09 | 13.50 | 13.85 | -0.44 | -3.25% | 34 | 188 | 20.84% |
| MSFT240614C00405000 | 2024-05-09 12:28PM EDT | 2024-06-14 | 14.25 | 14.90 | 15.20 | -0.50 | -3.39% | 9 | 42 | 21.48% |
| MSFT240621C00405000 | 2024-05-09 3:21PM EDT | 2024-06-21 | 16.05 | 16.00 | 16.15 | +0.90 | +5.94% | 118 | 5,078 | 21.43% |
| MSFT240719C00405000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 20.28 | 20.25 | 20.45 | +0.80 | +4.11% | 61 | 2,640 | 22.82% |
| MSFT240816C00405000 | 2024-05-09 1:21PM EDT | 2024-08-16 | 25.20 | 25.60 | 25.80 | +0.50 | +2.02% | 38 | 797 | 25.72% |
| MSFT240920C00405000 | 2024-05-08 2:29PM EDT | 2024-09-20 | 29.40 | 29.50 | 29.70 | 0.00 | - | 14 | 1,427 | 26.11% |
| MSFT241018C00405000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 32.55 | 32.65 | 32.95 | -1.05 | -3.12% | 2 | 233 | 26.77% |
| MSFT241115C00405000 | 2024-05-09 2:45PM EDT | 2024-11-15 | 37.25 | 37.40 | 37.75 | -0.10 | -0.27% | 9 | 247 | 28.83% |
| MSFT241220C00405000 | 2024-05-09 2:46PM EDT | 2024-12-20 | 40.00 | 40.25 | 40.75 | +0.36 | +0.91% | 1 | 663 | 28.87% |
| MSFT250117C00405000 | 2024-05-08 2:55PM EDT | 2025-01-17 | 42.91 | 43.00 | 43.35 | 0.00 | - | 3 | 1,347 | 29.16% |
| MSFT250620C00405000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 55.55 | 56.30 | 57.60 | 0.00 | - | 30 | 2,040 | 31.37% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 69.00 | 70.50 | 0.00 | - | 2 | 465 | 32.43% |
| MSFT260116C00405000 | 2024-05-08 9:37AM EDT | 2026-01-16 | 69.90 | 71.40 | 72.30 | +0.02 | +0.03% | 4 | 3,186 | 32.55% |
| MSFT260618C00405000 | 2024-05-08 9:46AM EDT | 2026-06-18 | 79.50 | 79.90 | 82.10 | 0.00 | - | 1 | 205 | 33.39% |
| MSFT261218C00405000 | 2024-05-09 12:43PM EDT | 2026-12-18 | 89.35 | 90.20 | 92.95 | -1.15 | -1.27% | 2 | 341 | 34.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00405000 | 2024-05-09 3:28PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.47 | -79.66% | 3,895 | 5,478 | 15.82% |
| MSFT240517P00405000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 2.02 | 1.97 | 2.02 | -0.90 | -30.72% | 573 | 4,476 | 18.86% |
| MSFT240524P00405000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 3.58 | 3.55 | 3.70 | -1.12 | -23.83% | 96 | 472 | 19.76% |
| MSFT240531P00405000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 4.30 | 4.25 | 4.40 | -1.10 | -20.37% | 77 | 492 | 18.34% |
| MSFT240607P00405000 | 2024-05-09 3:27PM EDT | 2024-06-07 | 5.18 | 5.15 | 5.25 | -1.02 | -16.45% | 28 | 893 | 18.01% |
| MSFT240614P00405000 | 2024-05-09 11:55AM EDT | 2024-06-14 | 6.70 | 6.05 | 6.15 | -0.60 | -8.22% | 5 | 71 | 18.05% |
| MSFT240621P00405000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 6.70 | 6.70 | 6.75 | -1.40 | -17.28% | 327 | 14,666 | 17.66% |
| MSFT240719P00405000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 9.32 | 9.20 | 9.40 | -1.38 | -12.90% | 156 | 2,709 | 17.60% |
| MSFT240816P00405000 | 2024-05-09 3:26PM EDT | 2024-08-16 | 13.30 | 13.35 | 13.45 | -0.80 | -5.67% | 85 | 1,308 | 19.78% |
| MSFT240920P00405000 | 2024-05-09 12:34PM EDT | 2024-09-20 | 16.35 | 15.55 | 15.70 | -0.40 | -2.39% | 16 | 10,632 | 19.33% |
| MSFT241018P00405000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 17.45 | 17.25 | 17.45 | -0.75 | -4.12% | 250 | 1,897 | 19.22% |
| MSFT241115P00405000 | 2024-05-09 2:56PM EDT | 2024-11-15 | 20.40 | 20.35 | 20.45 | -0.85 | -4.00% | 269 | 1,149 | 20.33% |
| MSFT241220P00405000 | 2024-05-09 11:44AM EDT | 2024-12-20 | 22.45 | 22.05 | 22.30 | -0.75 | -3.23% | 2 | 542 | 20.15% |
| MSFT250117P00405000 | 2024-05-09 12:23PM EDT | 2025-01-17 | 23.93 | 23.20 | 23.55 | -0.60 | -2.45% | 55 | 1,410 | 19.93% |
| MSFT250620P00405000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 31.95 | 30.50 | 32.70 | 0.00 | - | 8 | 207 | 21.09% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 36.10 | 38.80 | 0.00 | - | 1 | 128 | 20.52% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 37.85 | 40.40 | 0.00 | - | 41 | 305 | 20.81% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 41.70 | 43.55 | 0.00 | - | 3 | 21 | 19.98% |
| MSFT261218P00405000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 47.60 | 45.90 | 48.95 | 0.00 | - | 2 | 101 | 20.04% |
© 2024 Yahoo. All rights reserved.