UK markets open in 7 hours 45 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
2,312.80 +3.20 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,286.45 +1,068.50 (+2.31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 51.56% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 43 | 403 | 35.74% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 1 | 289 | 29.49% |
| MSFT240920C00570000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 0.35 | 0.05 | 0.31 | 0.00 | - | 1 | 292 | 25.49% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.66 | 0.17 | 0.48 | 0.00 | - | 20 | 103 | 24.76% |
| MSFT241115C00570000 | 2024-04-26 3:33PM EDT | 2024-11-15 | 1.18 | 0.49 | 0.84 | 0.00 | - | 2 | 43 | 24.99% |
| MSFT241220C00570000 | 2024-04-30 3:52PM EDT | 2024-12-20 | 1.12 | 0.81 | 1.24 | 0.00 | - | 3 | 918 | 24.61% |
| MSFT250117C00570000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 1.48 | 1.40 | 1.53 | +0.10 | +7.25% | 3 | 743 | 24.16% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 2.83 | 2.68 | 3.45 | -0.27 | -8.71% | 5 | 43 | 25.65% |
| MSFT250620C00570000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 5.30 | 5.25 | 6.75 | +0.20 | +3.92% | 1 | 1,095 | 26.83% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 2025-09-19 | 8.60 | 8.20 | 9.10 | 0.00 | - | 6 | 96 | 26.49% |
| MSFT251219C00570000 | 2024-04-30 1:23PM EDT | 2025-12-19 | 11.88 | 11.80 | 12.75 | 0.00 | - | 2 | 949 | 27.15% |
| MSFT260116C00570000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 13.05 | 11.00 | 14.65 | 0.00 | - | 10 | 960 | 27.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 171.10 | 172.85 | 0.00 | - | 56 | 0 | 47.82% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 20.80% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 17.43% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 169.50 | 174.50 | 0.00 | - | 4 | 0 | 17.11% |
© 2024 Yahoo. All rights reserved.