UK markets open in 3 hours 18 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,075.71 -291.24 (-1.59%) CRUDE OIL
77.61 -0.13 (-0.17%) GOLD FUTURES
2,321.20 -5.80 (-0.25%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,674.20 -1,042.09 (-1.90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00255000 | 2024-06-07 9:30AM EDT | 2024-06-14 | 170.14 | 171.05 | 174.40 | 0.00 | - | 1 | 1 | 281.25% |
| MSFT240621C00255000 | 2024-06-06 10:41AM EDT | 2024-06-21 | 168.86 | 172.05 | 174.80 | 0.00 | - | 8 | 1,625 | 143.16% |
| MSFT240920C00255000 | 2024-06-03 11:48AM EDT | 2024-09-20 | 161.95 | 175.20 | 178.05 | 0.00 | - | 3 | 57 | 67.20% |
| MSFT241220C00255000 | 2024-05-28 3:57PM EDT | 2024-12-20 | 182.90 | 177.80 | 181.55 | 0.00 | - | 1 | 96 | 56.88% |
| MSFT250117C00255000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 185.01 | 179.60 | 181.85 | 0.00 | - | 4 | 544 | 55.37% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 2025-06-20 | 175.64 | 183.50 | 188.45 | 0.00 | - | 60 | 127 | 53.09% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 192.79 | 189.50 | 193.50 | 0.00 | - | 1 | 71 | 48.45% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 48.45% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 28.84% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 195.00 | 198.80 | 0.00 | - | 3 | 8 | 41.40% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00255000 | 2024-06-10 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 40 | 0 | 93.75% |
| MSFT240920P00255000 | 2024-06-07 11:30AM EDT | 2024-09-20 | 0.12 | 0.04 | 0.14 | 0.00 | - | 30 | 0 | 39.26% |
| MSFT241220P00255000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 0.71 | 0.38 | 0.53 | 0.00 | - | 4 | 453 | 33.96% |
| MSFT250117P00255000 | 2024-06-10 3:52PM EDT | 2025-01-17 | 0.57 | 0.47 | 0.64 | -0.05 | -8.06% | 1 | 0 | 32.64% |
| MSFT250620P00255000 | 2024-06-10 1:23PM EDT | 2025-06-20 | 1.68 | 0.00 | 3.70 | 0.00 | - | 15 | 574 | 34.95% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 4.35 | 1.12 | 4.70 | 0.00 | - | 1 | 0 | 30.39% |
| MSFT260116P00255000 | 2024-05-30 2:44PM EDT | 2026-01-16 | 4.01 | 1.99 | 4.90 | 0.00 | - | 1 | 347 | 29.96% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 28.31% |
| MSFT261218P00255000 | 2024-06-10 1:00PM EDT | 2026-12-18 | 6.87 | 6.15 | 7.70 | -0.33 | -4.58% | 2 | 30 | 26.99% |
© 2024 Yahoo. All rights reserved.