UK markets open in 7 hours 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,253.66 +1,073.81 (+2.33%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-02 3:17PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 1 | 1,705 | 25.00% |
| MSFT240920C00620000 | 2024-05-01 11:06AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.19 | +0.02 | +33.33% | 2 | 617 | 28.71% |
| MSFT241018C00620000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 0.13 | 0.05 | 0.20 | +0.01 | +8.33% | 6 | 573 | 26.39% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.06 | 0.41 | 0.00 | - | 1 | 771 | 26.75% |
| MSFT241220C00620000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 0.36 | 0.18 | 0.51 | 0.00 | - | 16 | 677 | 25.39% |
| MSFT250117C00620000 | 2024-05-02 12:50PM EDT | 2025-01-17 | 0.62 | 0.50 | 0.62 | 0.00 | - | 3 | 2,136 | 24.67% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 1.04 | 2.45 | -0.08 | -6.30% | 5 | 210 | 27.91% |
| MSFT250620C00620000 | 2024-05-02 12:35PM EDT | 2025-06-20 | 2.56 | 2.17 | 2.97 | -0.24 | -8.57% | 5 | 5,402 | 25.64% |
| MSFT250919C00620000 | 2024-05-01 3:29PM EDT | 2025-09-19 | 5.20 | 4.35 | 5.35 | 0.00 | - | 3 | 45 | 26.47% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 5.00 | 8.35 | 0.00 | - | 2 | 673 | 27.33% |
| MSFT260116C00620000 | 2024-05-02 2:59PM EDT | 2026-01-16 | 8.15 | 7.50 | 9.40 | +0.55 | +7.24% | 2 | 498 | 27.61% |
| MSFT260618C00620000 | 2024-04-25 1:27PM EDT | 2026-06-18 | 13.50 | 11.00 | 14.50 | 0.00 | - | 150 | 60 | 28.22% |
| MSFT261218C00620000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 18.75 | 18.25 | 21.50 | 0.00 | - | 1 | 886 | 29.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 34.14% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 220.90 | 223.05 | 0.00 | - | 2 | 0 | 27.76% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 25.03% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 24.58% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 219.50 | 224.50 | 0.00 | - | 1 | 0 | 20.55% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 219.50 | 224.50 | 0.00 | - | 1 | 2 | 16.27% |
© 2024 Yahoo. All rights reserved.