UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.10 +0.36 (+0.46%) GOLD FUTURES
2,328.60 +1.60 (+0.07%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,534.49 -183.29 (-0.33%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 167.75 | 166.90 | 169.80 | +1.65 | +0.99% | 83 | 0 | 129.69% |
| MSFT240719C00260000 | 2024-06-06 10:41AM EDT | 2024-07-19 | 165.05 | 168.20 | 170.75 | 0.00 | - | 7 | 17 | 86.80% |
| MSFT240816C00260000 | 2024-05-28 12:29PM EDT | 2024-08-16 | 172.19 | 169.40 | 172.05 | 0.00 | - | 10 | 45 | 74.90% |
| MSFT240920C00260000 | 2024-06-04 1:45PM EDT | 2024-09-20 | 157.72 | 170.30 | 173.10 | 0.00 | - | 5 | 178 | 65.09% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 32.91% |
| MSFT241115C00260000 | 2024-06-05 9:42AM EDT | 2024-11-15 | 164.37 | 172.75 | 174.95 | 0.00 | - | 1 | 4 | 58.66% |
| MSFT241220C00260000 | 2024-06-05 2:40PM EDT | 2024-12-20 | 170.54 | 173.00 | 176.55 | 0.00 | - | 6 | 300 | 55.26% |
| MSFT250117C00260000 | 2024-05-30 3:43PM EDT | 2025-01-17 | 164.57 | 174.00 | 177.10 | 0.00 | - | 1 | 1,970 | 53.25% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 180.65 | 176.35 | 179.90 | 0.00 | - | 2 | 3 | 51.32% |
| MSFT250620C00260000 | 2024-05-30 3:36PM EDT | 2025-06-20 | 169.80 | 179.00 | 184.00 | 0.00 | - | 1 | 269 | 52.19% |
| MSFT250919C00260000 | 2024-06-04 10:54AM EDT | 2025-09-19 | 170.15 | 182.50 | 186.00 | 0.00 | - | 1 | 4 | 48.93% |
| MSFT251219C00260000 | 2024-06-05 10:09AM EDT | 2025-12-19 | 177.70 | 185.50 | 189.40 | 0.00 | - | 1 | 178 | 47.90% |
| MSFT260116C00260000 | 2024-05-24 12:48PM EDT | 2026-01-16 | 191.50 | 186.50 | 191.50 | 0.00 | - | 18 | 21 | 48.57% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 43.13% |
| MSFT261218C00260000 | 2024-05-29 1:41PM EDT | 2026-12-18 | 198.65 | 196.50 | 201.35 | -3.63 | -1.79% | 1 | 137 | 45.23% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00260000 | 2024-06-05 11:25AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 0 | 85.94% |
| MSFT240705P00260000 | 2024-05-31 1:28PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 61.72% |
| MSFT240719P00260000 | 2024-06-04 10:47AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 1,037 | 59.18% |
| MSFT240816P00260000 | 2024-06-06 9:35AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.29 | 0.00 | - | 1 | 235 | 50.83% |
| MSFT240920P00260000 | 2024-06-05 12:26PM EDT | 2024-09-20 | 0.15 | 0.06 | 0.16 | 0.00 | - | 1 | 846 | 38.33% |
| MSFT241018P00260000 | 2024-06-07 9:38AM EDT | 2024-10-18 | 0.22 | 0.12 | 0.24 | 0.00 | - | 1 | 0 | 35.74% |
| MSFT241115P00260000 | 2024-06-10 10:28AM EDT | 2024-11-15 | 0.39 | 0.29 | 0.46 | -0.06 | -13.33% | 2 | 53 | 35.43% |
| MSFT241220P00260000 | 2024-05-30 12:32PM EDT | 2024-12-20 | 0.75 | 0.41 | 0.60 | 0.00 | - | 6 | 463 | 33.35% |
| MSFT250117P00260000 | 2024-06-10 10:28AM EDT | 2025-01-17 | 0.65 | 0.53 | 0.73 | -0.03 | -4.41% | 1 | 0 | 32.14% |
| MSFT250321P00260000 | 2024-05-31 11:45AM EDT | 2025-03-21 | 1.77 | 0.00 | 3.20 | 0.00 | - | 2 | 252 | 37.55% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.20 | 4.05 | 0.00 | - | 1 | 877 | 34.55% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 2025-09-19 | 3.00 | 0.50 | 5.00 | 0.00 | - | 1 | 65 | 32.67% |
| MSFT251219P00260000 | 2024-05-28 9:37AM EDT | 2025-12-19 | 3.85 | 1.37 | 5.50 | 0.00 | - | 137 | 1,029 | 30.64% |
| MSFT260116P00260000 | 2024-06-05 2:02PM EDT | 2026-01-16 | 4.10 | 3.40 | 5.70 | 0.00 | - | 5 | 380 | 30.19% |
| MSFT260618P00260000 | 2024-05-30 10:09AM EDT | 2026-06-18 | 5.95 | 4.85 | 5.90 | 0.00 | - | 1 | 4 | 27.13% |
| MSFT261218P00260000 | 2024-06-05 1:42PM EDT | 2026-12-18 | 7.15 | 6.65 | 8.25 | 0.00 | - | 5 | 160 | 26.71% |
© 2024 Yahoo. All rights reserved.