UK markets open in 18 minutes
NIKKEI 225
39,134.79 +96.63 (+0.25%) HANG SENG
18,233.43 -133.52 (-0.73%) CRUDE OIL
77.82 +0.08 (+0.10%) GOLD FUTURES
2,320.30 -6.70 (-0.29%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,190.58 -1,440.82 (-2.64%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00190000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 235.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00190000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 231.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 2024-09-20 | 226.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 2024-12-20 | 244.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00190000 | 2024-05-28 9:41AM EDT | 2025-01-17 | 245.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT251219C00190000 | 2024-06-04 1:05PM EDT | 2025-12-19 | 235.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 251.00 | 255.50 | 0.00 | - | 2 | 838 | 60.36% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 21.19% |
| MSFT261218C00190000 | 2024-05-10 9:34AM EDT | 2026-12-18 | 242.00 | 250.00 | 255.00 | 0.00 | - | 1 | 3 | 49.89% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 933 | 137.50% |
| MSFT240719P00190000 | 2024-05-31 10:54AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240816P00190000 | 2024-05-24 2:41PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MSFT240920P00190000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MSFT241220P00190000 | 2024-05-30 12:08PM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250117P00190000 | 2024-05-30 12:41PM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250620P00190000 | 2024-06-06 1:03PM EDT | 2025-06-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 112 | 35.75% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260618P00190000 | 2024-06-06 1:05PM EDT | 2026-06-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT261218P00190000 | 2024-06-10 3:46PM EDT | 2026-12-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.