UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,315.40 +4.40 (+0.19%) DOW
38,248.99 +345.70 (+0.91%) Bitcoin GBP
47,257.84 +530.66 (+1.14%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 223 | 54.30% |
| MSFT240621C00560000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 344 | 31.45% |
| MSFT240719C00560000 | 2024-04-29 10:01AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 205 | 26.56% |
| MSFT240816C00560000 | 2024-04-30 11:11AM EDT | 2024-08-16 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 450 | 26.05% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.46 | 0.11 | 0.34 | 0.00 | - | 75 | 187 | 24.71% |
| MSFT241018C00560000 | 2024-05-02 11:44AM EDT | 2024-10-18 | 0.39 | 0.27 | 0.47 | -0.04 | -9.30% | 9 | 107 | 23.63% |
| MSFT241115C00560000 | 2024-04-23 2:58PM EDT | 2024-11-15 | 1.70 | 0.67 | 1.03 | 0.00 | - | 2 | 34 | 24.80% |
| MSFT241220C00560000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 1.45 | 1.08 | 1.50 | 0.00 | - | 3 | 404 | 24.46% |
| MSFT250117C00560000 | 2024-05-02 11:13AM EDT | 2025-01-17 | 1.79 | 1.78 | 1.88 | -0.03 | -1.65% | 27 | 1,240 | 24.15% |
| MSFT250321C00560000 | 2024-05-01 12:05PM EDT | 2025-03-21 | 3.20 | 3.40 | 3.60 | 0.00 | - | 2 | 54 | 24.94% |
| MSFT250620C00560000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 6.92 | 6.35 | 6.70 | +0.68 | +10.90% | 7 | 673 | 25.85% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 9.60 | 10.45 | 0.00 | - | 3 | 67 | 26.75% |
| MSFT251219C00560000 | 2024-04-24 10:22AM EDT | 2025-12-19 | 18.20 | 12.15 | 14.15 | 0.00 | - | 39 | 60 | 27.27% |
| MSFT260116C00560000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 18.65 | 13.55 | 15.40 | 0.00 | - | 2 | 192 | 27.47% |
| MSFT260618C00560000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 21.30 | 21.25 | 22.45 | 0.00 | - | 2 | 79 | 28.47% |
| MSFT261218C00560000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 30.00 | 28.85 | 30.65 | +2.00 | +7.14% | 1 | 365 | 29.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 160.95 | 162.20 | 0.00 | - | 22 | 0 | 39.36% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 159.55 | 164.00 | 0.00 | - | 2 | 0 | 16.36% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 159.05 | 163.90 | 0.00 | - | 2 | 0 | 15.83% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 159.00 | 164.00 | 0.00 | - | 10 | 0 | 12.96% |
© 2024 Yahoo. All rights reserved.