UK markets open in 3 hours 27 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,050.60 -316.35 (-1.72%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,320.20 -6.80 (-0.29%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,692.63 -1,061.68 (-1.94%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00250000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 177.65 | 176.90 | 179.75 | +1.15 | +0.65% | 1 | 0 | 143.85% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 172.00 | 177.35 | 180.05 | 0.00 | - | 2 | 0 | 123.19% |
| MSFT240719C00250000 | 2024-05-30 2:33PM EDT | 2024-07-19 | 170.47 | 178.20 | 180.90 | 0.00 | - | 5 | 12 | 94.68% |
| MSFT240816C00250000 | 2024-06-10 1:54PM EDT | 2024-08-16 | 179.70 | 179.25 | 182.00 | +19.91 | +12.46% | 1 | 1,548 | 79.82% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 178.16 | 180.10 | 182.95 | 0.00 | - | 1 | 0 | 68.90% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 0.00% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 170.00 | 173.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00250000 | 2024-06-04 10:54AM EDT | 2024-12-20 | 169.85 | 182.70 | 186.30 | 0.00 | - | 1 | 155 | 58.21% |
| MSFT250117C00250000 | 2024-06-05 1:19PM EDT | 2025-01-17 | 181.01 | 184.40 | 186.60 | 0.00 | - | 5 | 2,052 | 56.58% |
| MSFT250321C00250000 | 2024-06-06 2:18PM EDT | 2025-03-21 | 182.74 | 185.85 | 188.90 | 0.00 | - | 1 | 13 | 53.26% |
| MSFT250620C00250000 | 2024-06-04 1:34PM EDT | 2025-06-20 | 175.00 | 188.50 | 193.00 | 0.00 | - | 7 | 505 | 51.11% |
| MSFT250919C00250000 | 2024-05-23 2:35PM EDT | 2025-09-19 | 192.74 | 191.00 | 196.00 | 0.00 | - | 3 | 0 | 51.79% |
| MSFT251219C00250000 | 2024-05-20 11:40AM EDT | 2025-12-19 | 193.52 | 194.00 | 199.00 | 0.00 | - | 1 | 277 | 50.27% |
| MSFT260116C00250000 | 2024-05-30 1:33PM EDT | 2026-01-16 | 190.00 | 195.00 | 200.00 | 0.00 | - | 1 | 0 | 49.97% |
| MSFT260618C00250000 | 2024-05-31 9:36AM EDT | 2026-06-18 | 189.00 | 199.50 | 204.00 | 0.00 | - | 6 | 29 | 47.67% |
| MSFT261218C00250000 | 2024-06-07 10:33AM EDT | 2026-12-18 | 203.12 | 204.50 | 208.45 | 0.00 | - | 1 | 70 | 45.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00250000 | 2024-06-05 12:42PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,242 | 90.63% |
| MSFT240719P00250000 | 2024-05-28 3:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 1,708 | 56.25% |
| MSFT240816P00250000 | 2024-06-10 2:21PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 4 | 0 | 47.17% |
| MSFT240920P00250000 | 2024-06-07 1:53PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.13 | 0.00 | - | 341 | 2,503 | 40.33% |
| MSFT241018P00250000 | 2024-05-30 2:57PM EDT | 2024-10-18 | 0.23 | 0.10 | 0.20 | 0.00 | - | 5 | 76 | 37.55% |
| MSFT241115P00250000 | 2024-06-05 2:47PM EDT | 2024-11-15 | 0.35 | 0.20 | 0.35 | 0.00 | - | 11 | 0 | 36.60% |
| MSFT241220P00250000 | 2024-06-07 2:58PM EDT | 2024-12-20 | 0.41 | 0.40 | 0.46 | -0.03 | -6.82% | 20 | 0 | 34.40% |
| MSFT250117P00250000 | 2024-06-10 3:15PM EDT | 2025-01-17 | 0.51 | 0.49 | 0.61 | -0.04 | -7.27% | 1 | 0 | 33.51% |
| MSFT250321P00250000 | 2024-06-10 12:17PM EDT | 2025-03-21 | 0.94 | 0.11 | 1.69 | -0.02 | -2.08% | 12 | 453 | 35.13% |
| MSFT250620P00250000 | 2024-06-10 12:17PM EDT | 2025-06-20 | 1.50 | 0.60 | 1.75 | -0.76 | -33.63% | 2 | 2,018 | 30.78% |
| MSFT250919P00250000 | 2024-06-10 12:42PM EDT | 2025-09-19 | 2.23 | 1.50 | 5.00 | +0.13 | +6.19% | 6 | 91 | 34.80% |
| MSFT251219P00250000 | 2024-06-10 12:42PM EDT | 2025-12-19 | 3.40 | 2.50 | 4.40 | +0.68 | +25.00% | 3 | 759 | 30.84% |
| MSFT260116P00250000 | 2024-06-07 1:38PM EDT | 2026-01-16 | 3.28 | 2.75 | 4.60 | 0.00 | - | 5 | 626 | 30.42% |
| MSFT260618P00250000 | 2024-05-31 10:46AM EDT | 2026-06-18 | 5.86 | 2.64 | 4.90 | 0.00 | - | 1 | 123 | 27.51% |
| MSFT261218P00250000 | 2024-06-10 1:00PM EDT | 2026-12-18 | 6.25 | 5.75 | 7.05 | +0.25 | +4.17% | 4 | 117 | 27.12% |
© 2024 Yahoo. All rights reserved.