UK markets open in 5 hours 55 minutes
NIKKEI 225
37,605.55 -22.93 (-0.06%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,342.20 -0.30 (-0.01%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,409.52 -216.51 (-0.42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.10 | 0.00 | - | 428 | 40 | 185.94% |
| MSFT240503C00515000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.05 | 0.05 | 2.18 | +0.03 | +150.00% | 31 | 27 | 99.29% |
| MSFT240517C00515000 | 2024-04-25 11:53AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.12 | 0.00 | - | 6 | 244 | 42.87% |
| MSFT240621C00515000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.28 | 0.24 | 0.33 | +0.03 | +12.00% | 12 | 607 | 30.40% |
| MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 2024-09-20 | 1.67 | 1.87 | 2.07 | 0.00 | - | 1 | 507 | 26.20% |
| MSFT241220C00515000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 5.70 | 5.35 | 5.90 | -0.90 | -13.64% | 3 | 336 | 26.98% |
| MSFT250117C00515000 | 2024-04-25 1:49PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.90 | -1.25 | -16.13% | 111 | 913 | 26.77% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 17.46 | 13.50 | 16.85 | 0.00 | - | 2 | 288 | 29.40% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 34.95 | 22.10 | 26.50 | 0.00 | - | 2 | 227 | 30.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 2024-06-21 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 171.25% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 106.36% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 92.05% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.