UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,311.00 0.00 (0.00%) DOW
38,159.20 +255.91 (+0.68%) Bitcoin GBP
47,153.23 +1,515.83 (+3.32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 53.13% |
| MSFT240621C00580000 | 2024-04-30 2:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 1,017 | 36.91% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.09 | 0.00 | - | 1 | 110 | 30.96% |
| MSFT240816C00580000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 0.08 | 0.03 | 0.14 | +0.04 | +100.00% | 347 | 565 | 27.93% |
| MSFT240920C00580000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 0.15 | 0.04 | 0.25 | 0.00 | - | 15 | 173 | 25.98% |
| MSFT241018C00580000 | 2024-05-01 10:05AM EDT | 2024-10-18 | 0.34 | 0.10 | 0.38 | 0.00 | - | 1 | 52 | 25.07% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 2024-11-15 | 1.54 | 0.41 | 0.70 | 0.00 | - | 7 | 21 | 25.39% |
| MSFT241220C00580000 | 2024-05-01 9:51AM EDT | 2024-12-20 | 0.86 | 0.70 | 1.03 | 0.00 | - | 25 | 232 | 24.90% |
| MSFT250117C00580000 | 2024-04-30 2:22PM EDT | 2025-01-17 | 1.27 | 0.94 | 1.40 | 0.00 | - | 10 | 259 | 24.82% |
| MSFT250321C00580000 | 2024-04-30 10:10AM EDT | 2025-03-21 | 2.70 | 2.27 | 2.65 | 0.00 | - | 1 | 50 | 25.21% |
| MSFT250620C00580000 | 2024-05-01 1:16PM EDT | 2025-06-20 | 4.50 | 4.55 | 4.85 | 0.00 | - | 1 | 482 | 25.57% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 6.40 | 7.90 | 0.00 | - | 6 | 13 | 26.35% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 16.27 | 10.25 | 11.30 | 0.00 | - | 1 | 298 | 27.01% |
| MSFT260116C00580000 | 2024-05-01 10:57AM EDT | 2026-01-16 | 11.80 | 11.40 | 12.30 | 0.00 | - | 1 | 989 | 27.13% |
| MSFT260618C00580000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 18.75 | 17.40 | 18.45 | -0.60 | -3.10% | 1 | 288 | 28.00% |
| MSFT261218C00580000 | 2024-04-26 12:59PM EDT | 2026-12-18 | 30.15 | 24.50 | 26.80 | 0.00 | - | 238 | 645 | 29.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 2024-05-17 | 158.28 | 182.20 | 183.90 | 0.00 | - | 1 | 0 | 89.16% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 182.20 | 183.75 | 0.00 | - | 1 | 1 | 48.22% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 182.25 | 183.65 | 0.00 | - | 1 | 0 | 37.70% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 182.05 | 183.60 | 0.00 | - | 1 | 0 | 31.91% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 178.97 | 182.10 | 183.70 | 0.00 | - | 1 | 0 | 28.61% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 180.50 | 184.95 | 0.00 | - | 1 | 0 | 16.87% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.