UK markets open in 7 hours 51 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.30 +3.70 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,252.77 +1,143.48 (+2.48%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 408 | 48.05% |
| MSFT240621C00530000 | 2024-05-02 12:44PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.08 | +0.04 | +80.00% | 1 | 602 | 29.79% |
| MSFT240816C00530000 | 2024-05-02 11:27AM EDT | 2024-08-16 | 0.24 | 0.11 | 0.32 | -0.05 | -17.24% | 2 | 256 | 24.39% |
| MSFT240920C00530000 | 2024-05-02 11:07AM EDT | 2024-09-20 | 0.60 | 0.39 | 0.69 | -0.01 | -1.64% | 7 | 324 | 23.79% |
| MSFT241018C00530000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 1.04 | 0.78 | 1.07 | 0.00 | - | 7 | 231 | 23.46% |
| MSFT241115C00530000 | 2024-04-29 12:04PM EDT | 2024-11-15 | 2.43 | 1.76 | 2.07 | 0.00 | - | 54 | 207 | 24.76% |
| MSFT241220C00530000 | 2024-04-30 10:54AM EDT | 2024-12-20 | 3.20 | 2.49 | 2.90 | 0.00 | - | 5 | 477 | 24.62% |
| MSFT250117C00530000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 3.40 | 3.35 | 3.75 | +0.05 | +1.49% | 6 | 785 | 24.75% |
| MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 6.70 | 5.80 | 6.10 | 0.00 | - | 4 | 127 | 25.33% |
| MSFT250620C00530000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 10.30 | 9.60 | 10.30 | -0.80 | -7.21% | 17 | 283 | 26.37% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 2025-09-19 | 18.35 | 12.15 | 14.80 | 0.00 | - | 55 | 70 | 27.21% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 18.35 | 20.30 | 0.00 | - | 2 | 705 | 28.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 72.78% |
| MSFT240816P00530000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 103.98 | 131.25 | 132.80 | 0.00 | - | - | 0 | 27.17% |
| MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 120.99 | 131.15 | 132.85 | 0.00 | - | 1 | 2 | 23.90% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 87.01% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 17.84% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 129.50 | 134.50 | 0.00 | - | - | 0 | 17.66% |
© 2024 Yahoo. All rights reserved.