UK markets open in 2 hours 50 minutes
NIKKEI 225
39,141.03 +102.87 (+0.26%) HANG SENG
18,056.73 -310.22 (-1.69%) CRUDE OIL
77.65 -0.09 (-0.12%) GOLD FUTURES
2,320.30 -6.70 (-0.29%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,521.65 -1,095.55 (-2.01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 142.60 | 144.70 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00280000 | 2024-06-10 2:30PM EDT | 2024-06-21 | 146.95 | 147.10 | 149.70 | +0.92 | +0.63% | 5 | 0 | 119.14% |
| MSFT240719C00280000 | 2024-06-03 9:52AM EDT | 2024-07-19 | 136.54 | 148.35 | 151.05 | 0.00 | - | 1 | 0 | 78.64% |
| MSFT240816C00280000 | 2024-06-07 12:11PM EDT | 2024-08-16 | 148.53 | 149.55 | 152.30 | 0.00 | - | 5 | 0 | 67.03% |
| MSFT240920C00280000 | 2024-06-04 11:29AM EDT | 2024-09-20 | 137.20 | 150.85 | 153.45 | 0.00 | - | 2 | 86 | 58.95% |
| MSFT241018C00280000 | 2024-06-04 11:34AM EDT | 2024-10-18 | 138.02 | 152.05 | 154.70 | 0.00 | - | 2 | 8 | 55.79% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 144.86 | 153.50 | 156.45 | 0.00 | - | 20 | 0 | 54.40% |
| MSFT241220C00280000 | 2024-06-10 12:38PM EDT | 2024-12-20 | 154.10 | 154.00 | 157.55 | -4.67 | -2.94% | 3 | 324 | 50.82% |
| MSFT250117C00280000 | 2024-06-06 10:46AM EDT | 2025-01-17 | 152.00 | 155.10 | 158.90 | 0.00 | - | 1 | 1,005 | 52.84% |
| MSFT250321C00280000 | 2024-06-10 12:38PM EDT | 2025-03-21 | 157.80 | 157.75 | 160.75 | -4.95 | -3.04% | 3 | 18 | 49.18% |
| MSFT250620C00280000 | 2024-06-06 9:34AM EDT | 2025-06-20 | 160.00 | 161.00 | 164.95 | 0.00 | - | 3 | 249 | 47.53% |
| MSFT250919C00280000 | 2024-05-31 1:03PM EDT | 2025-09-19 | 146.92 | 164.50 | 168.45 | 0.00 | - | 2 | 3 | 45.95% |
| MSFT251219C00280000 | 2024-06-07 9:53AM EDT | 2025-12-19 | 168.57 | 168.35 | 173.00 | 0.00 | - | 1 | 705 | 45.78% |
| MSFT260116C00280000 | 2024-05-29 9:58AM EDT | 2026-01-16 | 174.65 | 169.60 | 173.40 | 0.00 | - | 18 | 0 | 44.99% |
| MSFT260618C00280000 | 2024-06-04 11:36AM EDT | 2026-06-18 | 161.84 | 175.00 | 179.80 | 0.00 | - | 2 | 4 | 44.43% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 2026-12-18 | 171.00 | 181.50 | 186.00 | 0.00 | - | 1 | 13 | 43.43% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00280000 | 2024-06-10 3:42PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,048 | 77.34% |
| MSFT240628P00280000 | 2024-05-30 3:45PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 62.50% |
| MSFT240705P00280000 | 2024-05-30 3:47PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 65.04% |
| MSFT240712P00280000 | 2024-06-06 1:55PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 1 | 51.17% |
| MSFT240719P00280000 | 2024-06-06 9:45AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 217 | 46.29% |
| MSFT240816P00280000 | 2024-06-07 10:12AM EDT | 2024-08-16 | 0.13 | 0.05 | 0.14 | 0.00 | - | 10 | 255 | 40.43% |
| MSFT240920P00280000 | 2024-06-05 3:03PM EDT | 2024-09-20 | 0.23 | 0.14 | 0.20 | 0.00 | - | 9 | 3,029 | 34.20% |
| MSFT241018P00280000 | 2024-06-10 9:57AM EDT | 2024-10-18 | 0.35 | 0.26 | 0.39 | -0.22 | -38.60% | 3 | 135 | 33.13% |
| MSFT241115P00280000 | 2024-06-03 2:50PM EDT | 2024-11-15 | 1.02 | 0.54 | 0.62 | 0.00 | - | 11 | 99 | 32.23% |
| MSFT241220P00280000 | 2024-06-10 11:40AM EDT | 2024-12-20 | 0.87 | 0.74 | 0.96 | -0.03 | -3.33% | 30 | 937 | 31.34% |
| MSFT250117P00280000 | 2024-06-10 12:46PM EDT | 2025-01-17 | 1.04 | 0.90 | 1.11 | -0.04 | -3.70% | 1 | 0 | 30.05% |
| MSFT250321P00280000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 2.21 | 1.20 | 3.75 | 0.00 | - | 1 | 446 | 34.20% |
| MSFT250620P00280000 | 2024-06-06 10:58AM EDT | 2025-06-20 | 2.90 | 2.05 | 2.75 | 0.00 | - | 1 | 881 | 27.68% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 1.87 | 4.15 | 0.00 | - | 12 | 50 | 27.38% |
| MSFT251219P00280000 | 2024-05-30 11:19AM EDT | 2025-12-19 | 5.80 | 4.25 | 6.30 | 0.00 | - | 1 | 513 | 28.00% |
| MSFT260116P00280000 | 2024-06-05 11:04AM EDT | 2026-01-16 | 5.80 | 3.85 | 5.55 | 0.00 | - | 2 | 162 | 26.38% |
| MSFT260618P00280000 | 2024-05-21 1:17PM EDT | 2026-06-18 | 7.75 | 6.65 | 8.10 | 0.00 | - | 1 | 30 | 26.20% |
| MSFT261218P00280000 | 2024-06-05 3:00PM EDT | 2026-12-18 | 9.75 | 9.00 | 10.85 | 0.00 | - | 2 | 0 | 25.76% |
© 2024 Yahoo. All rights reserved.