UK markets open in 5 hours 50 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.35 +0.40 (+0.51%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,272.05 +1,223.62 (+2.66%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00525000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 162.50% |
| MSFT240517C00525000 | 2024-05-01 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 18 | 154 | 51.66% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 43.36% |
| MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 51 | 33.40% |
| MSFT240621C00525000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 13 | 393 | 28.76% |
| MSFT240920C00525000 | 2024-05-02 12:51PM EDT | 2024-09-20 | 0.64 | 0.52 | 0.78 | -0.03 | -4.48% | 3 | 433 | 23.72% |
| MSFT241220C00525000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 3.44 | 2.89 | 3.05 | 0.00 | - | 51 | 569 | 24.36% |
| MSFT250117C00525000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 3.80 | 3.75 | 4.00 | -0.20 | -5.00% | 2 | 2,076 | 24.62% |
| MSFT250620C00525000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 13.90 | 10.40 | 11.90 | 0.00 | - | 1 | 1,283 | 27.21% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 20.25 | 18.10 | 22.50 | 0.00 | - | 4 | 346 | 29.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 117.37 | 125.55 | 129.30 | 0.00 | - | 1 | 0 | 238.87% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 117.35 | 125.65 | 128.95 | 0.00 | - | 2 | 0 | 77.93% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 101.70 | 125.00 | 128.30 | 0.00 | - | - | 0 | 77.83% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 97.09% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 126.25 | 127.85 | 0.00 | - | 4 | 0 | 23.34% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 2025-01-17 | 100.31 | 125.95 | 128.05 | 0.00 | - | 1 | 0 | 18.00% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 124.50 | 129.50 | 0.00 | - | 2 | 0 | 17.24% |
© 2024 Yahoo. All rights reserved.