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
2,311.80 +0.80 (+0.03%) DOW
38,062.94 +159.65 (+0.42%) Bitcoin GBP
47,175.92 +1,735.34 (+3.82%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 559 | 51.95% |
| MSFT240621C00540000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 11 | 1,326 | 32.03% |
| MSFT240719C00540000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.12 | 0.00 | - | 23 | 434 | 26.91% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 0.43 | 0.05 | 0.24 | 0.00 | - | 1 | 819 | 25.17% |
| MSFT240920C00540000 | 2024-04-30 11:15AM EDT | 2024-09-20 | 0.48 | 0.27 | 0.52 | 0.00 | - | 1 | 734 | 24.37% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.29 | 0.55 | 0.84 | 0.00 | - | 1 | 72 | 24.04% |
| MSFT241115C00540000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 1.50 | 1.34 | 1.47 | -0.16 | -9.64% | 1 | 383 | 24.64% |
| MSFT241220C00540000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 2.10 | 1.92 | 2.04 | 0.00 | - | 6 | 3,345 | 24.26% |
| MSFT250117C00540000 | 2024-05-02 11:46AM EDT | 2025-01-17 | 2.74 | 2.54 | 2.72 | -0.36 | -11.61% | 40 | 2,864 | 24.39% |
| MSFT250321C00540000 | 2024-05-01 9:50AM EDT | 2025-03-21 | 4.60 | 4.60 | 4.85 | 0.00 | - | 5 | 680 | 25.20% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 9.50 | 6.40 | 8.50 | 0.00 | - | 12 | 1,347 | 26.15% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 11.15 | 12.75 | 0.00 | - | - | 16 | 27.09% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 15.90 | 16.95 | 0.00 | - | 4 | 998 | 27.72% |
| MSFT260116C00540000 | 2024-04-30 3:43PM EDT | 2026-01-16 | 17.65 | 17.20 | 18.05 | 0.00 | - | 45 | 453 | 27.76% |
| MSFT260618C00540000 | 2024-04-30 2:29PM EDT | 2026-06-18 | 25.01 | 23.35 | 25.75 | 0.00 | - | 1 | 43 | 28.88% |
| MSFT261218C00540000 | 2024-05-02 9:51AM EDT | 2026-12-18 | 34.61 | 32.05 | 34.30 | -1.49 | -4.13% | 1 | 834 | 29.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 144.10 | 145.55 | 0.00 | - | 3 | 0 | 45.46% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 144.05 | 146.05 | 0.00 | - | 4 | 1 | 21.70% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 142.95 | 146.30 | 0.00 | - | - | 0 | 20.09% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 142.50 | 147.00 | 0.00 | - | 22 | 0 | 15.90% |
| MSFT260116P00540000 | 2024-05-01 10:49AM EDT | 2026-01-16 | 145.35 | 142.65 | 146.95 | 0.00 | - | 27 | 1 | 15.48% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.