UK markets open in 3 hours 52 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,031.69 -335.26 (-1.83%) CRUDE OIL
77.58 -0.16 (-0.21%) GOLD FUTURES
2,318.80 -8.20 (-0.35%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,614.90 -1,102.92 (-2.02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00210000 | 2024-06-10 12:01PM EDT | 2024-06-21 | 217.30 | 216.80 | 219.65 | +2.31 | +1.07% | 1 | 0 | 179.49% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 206.20 | 210.00 | 0.00 | - | 1 | 37 | 0.00% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 0.00% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 0.00% |
| MSFT250117C00210000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 213.62 | 222.00 | 225.60 | 0.00 | - | 5 | 0 | 66.66% |
| MSFT250321C00210000 | 2024-05-29 11:46AM EDT | 2025-03-21 | 227.20 | 223.50 | 227.00 | 0.00 | - | 1 | 3 | 62.26% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 54.67% |
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 2025-09-19 | 216.10 | 227.50 | 232.50 | 0.00 | - | 2 | 5 | 56.18% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 56.15% |
| MSFT260116C00210000 | 2024-06-07 2:59PM EDT | 2026-01-16 | 229.75 | 230.50 | 235.00 | 0.00 | - | 1 | 0 | 53.58% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 32.42% |
| MSFT261218C00210000 | 2024-05-14 3:50PM EDT | 2026-12-18 | 226.00 | 237.00 | 242.00 | 0.00 | - | 2 | 0 | 50.97% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00210000 | 2024-05-29 12:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 118.75% |
| MSFT240719P00210000 | 2024-06-10 12:28PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 840 | 68.75% |
| MSFT240816P00210000 | 2024-05-31 11:25AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 55.08% |
| MSFT240920P00210000 | 2024-05-24 3:14PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.08 | 0.00 | - | 49 | 2,966 | 49.61% |
| MSFT241018P00210000 | 2024-06-05 11:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 45.02% |
| MSFT241115P00210000 | 2024-05-24 3:43PM EDT | 2024-11-15 | 0.07 | 0.01 | 0.17 | 0.00 | - | 45 | 0 | 43.26% |
| MSFT241220P00210000 | 2024-06-10 11:40AM EDT | 2024-12-20 | 0.15 | 0.10 | 0.18 | 0.00 | - | 30 | 351 | 39.40% |
| MSFT250117P00210000 | 2024-06-05 11:45AM EDT | 2025-01-17 | 0.21 | 0.12 | 0.20 | 0.00 | - | 1 | 0 | 37.31% |
| MSFT250321P00210000 | 2024-06-07 1:03PM EDT | 2025-03-21 | 0.37 | 0.10 | 0.60 | 0.00 | - | 1 | 455 | 37.99% |
| MSFT250620P00210000 | 2024-06-06 11:14AM EDT | 2025-06-20 | 0.79 | 0.10 | 2.13 | 0.00 | - | 4 | 1,499 | 40.85% |
| MSFT250919P00210000 | 2024-06-10 12:41PM EDT | 2025-09-19 | 1.09 | 0.00 | 3.00 | +0.09 | +9.00% | 10 | 523 | 39.26% |
| MSFT251219P00210000 | 2024-05-30 3:55PM EDT | 2025-12-19 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 709 | 40.28% |
| MSFT260116P00210000 | 2024-05-31 3:36PM EDT | 2026-01-16 | 1.72 | 0.69 | 2.15 | 0.00 | - | 2 | 384 | 32.76% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 37.37% |
| MSFT261218P00210000 | 2024-05-30 3:35PM EDT | 2026-12-18 | 4.10 | 0.50 | 4.45 | 0.00 | - | 4 | 26 | 30.48% |
© 2024 Yahoo. All rights reserved.