UK markets open in 1 hour 25 minutes
NIKKEI 225
38,216.07 -619.03 (-1.59%) HANG SENG
18,414.74 -64.63 (-0.35%) CRUDE OIL
77.93 -0.45 (-0.57%) GOLD FUTURES
2,326.50 +2.30 (+0.10%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,236.87 -489.30 (-0.96%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00410000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4,014 | 0 | 0.39% |
| MSFT240517C00410000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1,494 | 0 | 0.39% |
| MSFT240524C00410000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 7.25 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.20% |
| MSFT240531C00410000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 8.20 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.20% |
| MSFT240607C00410000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 9.65 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.20% |
| MSFT240614C00410000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 10.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| MSFT240621C00410000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 12.01 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.20% |
| MSFT240719C00410000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.10% |
| MSFT240816C00410000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.10% |
| MSFT240920C00410000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.10% |
| MSFT241018C00410000 | 2024-05-07 3:09PM EDT | 2024-10-18 | 29.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| MSFT241115C00410000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 34.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.05% |
| MSFT241220C00410000 | 2024-05-07 3:45PM EDT | 2024-12-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| MSFT250117C00410000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| MSFT250321C00410000 | 2024-05-07 2:49PM EDT | 2025-03-21 | 45.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| MSFT250620C00410000 | 2024-05-07 3:32PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.05% |
| MSFT250919C00410000 | 2024-05-07 10:55AM EDT | 2025-09-19 | 61.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MSFT251219C00410000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| MSFT260116C00410000 | 2024-05-07 3:36PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.03% |
| MSFT260618C00410000 | 2024-05-07 3:47PM EDT | 2026-06-18 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| MSFT261218C00410000 | 2024-05-07 2:09PM EDT | 2026-12-18 | 89.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00410000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4,904 | 0 | 0.00% |
| MSFT240517P00410000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| MSFT240524P00410000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 7.42 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| MSFT240531P00410000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 7.75 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| MSFT240607P00410000 | 2024-05-07 3:29PM EDT | 2024-06-07 | 8.73 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| MSFT240614P00410000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 9.93 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MSFT240621P00410000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| MSFT240719P00410000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| MSFT240816P00410000 | 2024-05-07 3:04PM EDT | 2024-08-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240920P00410000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT241018P00410000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| MSFT241115P00410000 | 2024-05-07 3:09PM EDT | 2024-11-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT241220P00410000 | 2024-05-07 3:19PM EDT | 2024-12-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT250117P00410000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 27.06 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MSFT250321P00410000 | 2024-05-07 11:32AM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00410000 | 2024-05-07 10:22AM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919P00410000 | 2024-05-07 12:12PM EDT | 2025-09-19 | 36.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116P00410000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 40.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT260618P00410000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 45.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00410000 | 2024-05-07 1:22PM EDT | 2026-12-18 | 49.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.