UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,501.11 +1,424.96 (+3.09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 48.83% |
| MSFT240621C00550000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 1 | 572 | 32.62% |
| MSFT240719C00550000 | 2024-05-01 1:09PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.11 | 0.00 | - | 53 | 672 | 27.54% |
| MSFT240816C00550000 | 2024-05-01 11:04AM EDT | 2024-08-16 | 0.12 | 0.02 | 0.20 | 0.00 | - | 65 | 479 | 25.39% |
| MSFT240920C00550000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.42 | 0.00 | - | 6 | 340 | 24.35% |
| MSFT241018C00550000 | 2024-05-01 2:59PM EDT | 2024-10-18 | 0.65 | 0.35 | 0.69 | 0.00 | - | 4 | 254 | 24.00% |
| MSFT241115C00550000 | 2024-04-29 11:43AM EDT | 2024-11-15 | 1.48 | 0.92 | 1.25 | 0.00 | - | 3 | 95 | 24.62% |
| MSFT241220C00550000 | 2024-05-02 1:51PM EDT | 2024-12-20 | 1.62 | 1.60 | 1.72 | -0.25 | -13.37% | 1 | 289 | 24.11% |
| MSFT250117C00550000 | 2024-05-02 2:28PM EDT | 2025-01-17 | 2.22 | 2.16 | 2.31 | -0.01 | -0.45% | 6 | 1,253 | 24.20% |
| MSFT250321C00550000 | 2024-04-30 3:53PM EDT | 2025-03-21 | 4.10 | 4.00 | 4.90 | +0.10 | +2.50% | 1 | 279 | 25.93% |
| MSFT250620C00550000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 7.90 | 7.25 | 7.90 | +0.90 | +12.86% | 8 | 1,828 | 26.18% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 10.70 | 11.65 | 0.00 | - | 27 | 74 | 26.83% |
| MSFT251219C00550000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 14.78 | 15.00 | 16.70 | -2.07 | -12.28% | 1 | 369 | 28.10% |
| MSFT260116C00550000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 16.00 | 15.05 | 17.70 | -1.45 | -8.31% | 3 | 451 | 28.09% |
| MSFT260618C00550000 | 2024-05-01 10:27AM EDT | 2026-06-18 | 22.97 | 23.00 | 24.85 | 0.00 | - | 1 | 98 | 28.92% |
| MSFT261218C00550000 | 2024-05-02 2:23PM EDT | 2026-12-18 | 31.50 | 30.85 | 33.55 | +0.24 | +0.77% | 149 | 1,698 | 29.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 140.21 | 151.25 | 152.90 | 0.00 | - | 4 | 0 | 44.39% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 151.30 | 152.80 | 0.00 | - | - | 0 | 34.89% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 19.35% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 149.50 | 154.45 | 0.00 | - | 2 | 0 | 16.10% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 149.50 | 154.50 | 0.00 | - | 1 | 0 | 15.81% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.