UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,311.10 +0.10 (+0.00%) DOW
38,072.99 +169.70 (+0.45%) Bitcoin GBP
47,166.84 +1,668.41 (+3.67%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:535.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 51.76% |
| MSFT240621C00535000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 777 | 31.15% |
| MSFT240920C00535000 | 2024-05-01 2:17PM EDT | 2024-09-20 | 0.50 | 0.40 | 0.59 | 0.00 | - | 1 | 597 | 24.22% |
| MSFT241220C00535000 | 2024-04-30 11:24AM EDT | 2024-12-20 | 2.70 | 2.18 | 2.30 | 0.00 | - | 24 | 1,594 | 24.30% |
| MSFT250117C00535000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 3.00 | 2.85 | 3.05 | 0.00 | - | 6 | 1,114 | 24.47% |
| MSFT250620C00535000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 12.30 | 8.55 | 9.15 | 0.00 | - | 48 | 1,137 | 26.24% |
| MSFT251219C00535000 | 2024-03-05 11:31AM EDT | 2025-12-19 | 22.60 | 27.15 | 28.80 | 0.00 | - | 1 | 165 | 34.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 2024-06-21 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00535000 | 2024-01-17 4:44PM EDT | 2024-09-20 | 146.20 | 129.20 | 133.05 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 2024-12-20 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 52.05% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.