UK markets open in 4 hours 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,524.77 +317.64 (+1.74%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,311.90 +2.30 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,242.35 +1,687.35 (+3.70%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 3,809 | 38.48% |
| MSFT240719C00600000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 604 | 30.86% |
| MSFT240816C00600000 | 2024-04-30 2:36PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.12 | 0.00 | - | 3 | 969 | 29.54% |
| MSFT240920C00600000 | 2024-05-02 10:46AM EDT | 2024-09-20 | 0.11 | 0.02 | 0.15 | +0.01 | +10.00% | 1 | 693 | 26.22% |
| MSFT241018C00600000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 0.21 | 0.04 | 0.28 | -0.08 | -27.59% | 2 | 165 | 25.83% |
| MSFT241115C00600000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 101 | 25.84% |
| MSFT241220C00600000 | 2024-05-02 2:04PM EDT | 2024-12-20 | 0.58 | 0.52 | 0.70 | -0.02 | -3.33% | 2 | 366 | 25.01% |
| MSFT250117C00600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 0.76 | 0.70 | 0.98 | 0.00 | - | 9 | 1,174 | 24.90% |
| MSFT250321C00600000 | 2024-05-02 3:03PM EDT | 2025-03-21 | 1.70 | 1.53 | 1.95 | +0.04 | +2.41% | 2 | 70 | 25.21% |
| MSFT250620C00600000 | 2024-05-02 2:28PM EDT | 2025-06-20 | 3.70 | 3.30 | 4.70 | +0.20 | +5.71% | 5 | 1,420 | 26.86% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 2025-09-19 | 6.70 | 4.95 | 6.25 | 0.00 | - | 10 | 27 | 26.11% |
| MSFT251219C00600000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 8.50 | 8.35 | 9.25 | 0.00 | - | 4 | 2,414 | 26.75% |
| MSFT260116C00600000 | 2024-05-02 12:02PM EDT | 2026-01-16 | 9.80 | 9.35 | 10.05 | -0.82 | -7.72% | 1 | 933 | 26.79% |
| MSFT260618C00600000 | 2024-05-02 2:29PM EDT | 2026-06-18 | 15.12 | 14.65 | 15.80 | +0.22 | +1.48% | 1 | 171 | 27.73% |
| MSFT261218C00600000 | 2024-05-02 3:05PM EDT | 2026-12-18 | 22.35 | 21.00 | 24.50 | -0.15 | -0.67% | 3 | 396 | 29.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 201.15 | 202.85 | 0.00 | - | 1 | 0 | 53.86% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 201.20 | 202.80 | 0.00 | - | 2 | 0 | 42.69% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 201.30 | 202.80 | 0.00 | - | 4 | 0 | 36.66% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 2024-12-20 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 25.87% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 199.50 | 204.50 | 0.00 | - | 3 | 0 | 18.96% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00600000 | 2024-02-22 4:22PM EDT | 2026-12-18 | 188.00 | 168.50 | 173.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.