UK markets open in 3 hours 35 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,071.18 -295.77 (-1.61%) CRUDE OIL
77.59 -0.15 (-0.19%) GOLD FUTURES
2,320.10 -6.90 (-0.30%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,540.90 -1,218.27 (-2.22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00300000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 107.22 | 126.10 | 129.45 | 0.00 | - | 2 | 0 | 205.42% |
| MSFT240621C00300000 | 2024-06-10 9:54AM EDT | 2024-06-21 | 126.45 | 127.00 | 129.95 | +1.45 | +1.16% | 16 | 2,705 | 104.15% |
| MSFT240628C00300000 | 2024-06-04 12:15PM EDT | 2024-06-28 | 113.67 | 126.70 | 130.20 | 0.00 | - | 2 | 0 | 80.86% |
| MSFT240705C00300000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 110.60 | 127.75 | 130.65 | 0.00 | - | 11 | 0 | 79.39% |
| MSFT240719C00300000 | 2024-06-10 11:53AM EDT | 2024-07-19 | 129.30 | 127.85 | 131.10 | +7.23 | +5.92% | 35 | 163 | 65.98% |
| MSFT240816C00300000 | 2024-06-10 3:57PM EDT | 2024-08-16 | 130.86 | 129.85 | 132.40 | +3.36 | +2.64% | 67 | 0 | 58.91% |
| MSFT240920C00300000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 132.21 | 131.30 | 134.20 | +4.54 | +3.56% | 19 | 362 | 53.02% |
| MSFT241018C00300000 | 2024-06-04 2:48PM EDT | 2024-10-18 | 122.00 | 132.85 | 135.60 | 0.00 | - | 1 | 42 | 50.64% |
| MSFT241115C00300000 | 2024-06-07 1:35PM EDT | 2024-11-15 | 134.25 | 134.40 | 137.40 | 0.00 | - | 2 | 50 | 52.20% |
| MSFT241220C00300000 | 2024-06-10 3:47PM EDT | 2024-12-20 | 136.07 | 135.00 | 137.75 | +2.82 | +2.12% | 3 | 573 | 47.81% |
| MSFT250117C00300000 | 2024-06-10 1:11PM EDT | 2025-01-17 | 138.30 | 137.15 | 139.40 | +2.45 | +1.80% | 3 | 1,657 | 47.14% |
| MSFT250321C00300000 | 2024-06-07 3:30PM EDT | 2025-03-21 | 137.80 | 139.35 | 143.00 | 0.00 | - | 6 | 0 | 46.02% |
| MSFT250620C00300000 | 2024-06-10 12:34PM EDT | 2025-06-20 | 144.28 | 144.05 | 147.10 | +4.37 | +3.12% | 12 | 0 | 44.14% |
| MSFT250919C00300000 | 2024-06-06 3:29PM EDT | 2025-09-19 | 146.16 | 147.60 | 150.55 | 0.00 | - | 3 | 15 | 42.54% |
| MSFT251219C00300000 | 2024-06-07 9:50AM EDT | 2025-12-19 | 153.20 | 151.65 | 155.25 | +1.65 | +1.09% | 5 | 952 | 42.43% |
| MSFT260116C00300000 | 2024-06-06 9:30AM EDT | 2026-01-16 | 153.50 | 153.20 | 158.00 | +0.80 | +0.52% | 3 | 637 | 43.37% |
| MSFT260618C00300000 | 2024-06-10 2:26PM EDT | 2026-06-18 | 159.88 | 159.50 | 163.05 | +1.88 | +1.19% | 1 | 441 | 41.75% |
| MSFT261218C00300000 | 2024-06-10 3:15PM EDT | 2026-12-18 | 169.00 | 166.50 | 171.30 | +3.50 | +2.11% | 1 | 526 | 41.84% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00300000 | 2024-05-31 3:00PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 109.38% |
| MSFT240621P00300000 | 2024-06-10 12:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 40 | 9,501 | 82.62% |
| MSFT240628P00300000 | 2024-06-05 11:53AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 14 | 54.30% |
| MSFT240705P00300000 | 2024-05-31 10:55AM EDT | 2024-07-05 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 50.20% |
| MSFT240712P00300000 | 2024-06-07 3:05PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 47.27% |
| MSFT240719P00300000 | 2024-06-07 2:45PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | 0.00 | - | 801 | 1,845 | 41.02% |
| MSFT240816P00300000 | 2024-06-10 9:57AM EDT | 2024-08-16 | 0.20 | 0.14 | 0.21 | -0.01 | -4.76% | 2 | 0 | 36.23% |
| MSFT240920P00300000 | 2024-06-10 12:04PM EDT | 2024-09-20 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 4 | 3,844 | 32.11% |
| MSFT241018P00300000 | 2024-06-05 1:03PM EDT | 2024-10-18 | 0.55 | 0.50 | 0.63 | -0.13 | -19.12% | 3 | 818 | 30.51% |
| MSFT241115P00300000 | 2024-06-10 3:58PM EDT | 2024-11-15 | 1.00 | 0.96 | 1.07 | -0.08 | -7.41% | 4 | 0 | 30.32% |
| MSFT241220P00300000 | 2024-06-10 2:13PM EDT | 2024-12-20 | 1.38 | 1.23 | 1.45 | -0.15 | -9.80% | 2 | 1,866 | 29.08% |
| MSFT250117P00300000 | 2024-06-10 3:39PM EDT | 2025-01-17 | 1.59 | 1.50 | 1.71 | -0.18 | -10.17% | 1 | 0 | 28.09% |
| MSFT250321P00300000 | 2024-06-10 2:24PM EDT | 2025-03-21 | 2.60 | 2.32 | 2.65 | -0.19 | -6.81% | 78 | 611 | 27.27% |
| MSFT250620P00300000 | 2024-06-07 12:55PM EDT | 2025-06-20 | 4.00 | 2.84 | 4.90 | 0.00 | - | 1 | 1,086 | 27.70% |
| MSFT250919P00300000 | 2024-06-05 12:51PM EDT | 2025-09-19 | 5.67 | 4.85 | 5.45 | 0.00 | - | 14 | 0 | 25.60% |
| MSFT251219P00300000 | 2024-06-10 11:31AM EDT | 2025-12-19 | 6.70 | 6.70 | 6.95 | -0.80 | -10.67% | 1 | 5,457 | 25.15% |
| MSFT260116P00300000 | 2024-06-10 11:56AM EDT | 2026-01-16 | 7.20 | 6.05 | 7.40 | -0.30 | -4.00% | 2 | 0 | 25.02% |
| MSFT260618P00300000 | 2024-05-31 3:43PM EDT | 2026-06-18 | 12.80 | 9.20 | 10.55 | 0.00 | - | 4 | 0 | 25.03% |
| MSFT261218P00300000 | 2024-06-10 9:50AM EDT | 2026-12-18 | 13.15 | 12.10 | 13.90 | -0.15 | -1.13% | 26 | 188 | 24.76% |
© 2024 Yahoo. All rights reserved.