UK markets open in 6 hours 3 minutes
NIKKEI 225
39,322.63 +284.47 (+0.73%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.01 +0.27 (+0.35%) GOLD FUTURES
2,328.20 +1.20 (+0.05%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,532.12 -49.43 (-0.09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00245000 | 2024-05-31 2:37PM EDT | 2024-06-14 | 161.09 | 181.00 | 184.40 | 0.00 | - | 1 | 0 | 300.00% |
| MSFT240621C00245000 | 2024-06-03 10:53AM EDT | 2024-06-21 | 168.20 | 182.00 | 184.75 | 0.00 | - | 1 | 0 | 150.93% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 154.80 | 172.00 | 176.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSFT241220C00245000 | 2024-05-22 1:04PM EDT | 2024-12-20 | 192.01 | 187.90 | 190.15 | 0.00 | - | 1 | 212 | 58.78% |
| MSFT250117C00245000 | 2024-05-28 12:55PM EDT | 2025-01-17 | 192.24 | 189.15 | 191.40 | 0.00 | - | 2 | 452 | 57.79% |
| MSFT250620C00245000 | 2024-05-14 3:08PM EDT | 2025-06-20 | 184.42 | 193.00 | 196.85 | 0.00 | - | 49 | 462 | 51.44% |
| MSFT251219C00245000 | 2024-06-07 10:33AM EDT | 2025-12-19 | 196.82 | 198.50 | 202.45 | 0.00 | - | 1 | 26 | 50.14% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 39.12% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 2026-06-18 | 185.60 | 192.00 | 196.00 | 0.00 | - | 3 | 20 | 37.71% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00245000 | 2024-05-13 1:00PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 165.63% |
| MSFT240621P00245000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,200 | 3,192 | 100.00% |
| MSFT240920P00245000 | 2024-06-05 10:27AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.14 | 0.00 | - | 58 | 1,504 | 42.09% |
| MSFT241220P00245000 | 2024-06-07 3:51PM EDT | 2024-12-20 | 0.38 | 0.25 | 0.44 | 0.00 | - | 15 | 1,242 | 35.35% |
| MSFT250117P00245000 | 2024-05-31 3:10PM EDT | 2025-01-17 | 0.78 | 0.33 | 0.55 | 0.00 | - | 3 | 0 | 34.11% |
| MSFT250620P00245000 | 2024-06-06 3:08PM EDT | 2025-06-20 | 1.50 | 0.05 | 3.25 | 0.00 | - | 54 | 513 | 36.11% |
| MSFT251219P00245000 | 2024-05-30 11:55AM EDT | 2025-12-19 | 3.29 | 2.19 | 3.95 | 0.00 | - | 70 | 734 | 30.99% |
| MSFT260116P00245000 | 2024-06-07 1:56PM EDT | 2026-01-16 | 3.06 | 2.56 | 4.15 | 0.00 | - | 10 | 698 | 30.59% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 32.64% |
| MSFT261218P00245000 | 2024-05-14 3:44PM EDT | 2026-12-18 | 6.95 | 5.25 | 6.60 | 0.00 | - | 4 | 71 | 27.44% |
© 2024 Yahoo. All rights reserved.