UK markets open in 6 hours 46 minutes
NIKKEI 225
39,038.16 0.00 (0.00%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.14 +0.40 (+0.51%) GOLD FUTURES
2,327.00 0.00 (0.00%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,629.77 -14.78 (-0.03%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00360000 | 2024-06-07 1:32PM EDT | 2024-06-14 | 66.28 | 66.40 | 69.30 | 0.00 | - | 10 | 0 | 111.96% |
| MSFT240621C00360000 | 2024-06-10 3:24PM EDT | 2024-06-21 | 67.75 | 67.30 | 70.00 | +3.25 | +5.04% | 51 | 0 | 59.30% |
| MSFT240705C00360000 | 2024-06-04 2:35PM EDT | 2024-07-05 | 57.20 | 68.10 | 71.00 | 0.00 | - | 2 | 1 | 54.82% |
| MSFT240719C00360000 | 2024-06-10 3:40PM EDT | 2024-07-19 | 69.80 | 69.25 | 71.90 | +3.60 | +5.44% | 10 | 192 | 47.33% |
| MSFT240726C00360000 | 2024-06-07 3:10PM EDT | 2024-07-26 | 67.75 | 69.20 | 72.55 | 0.00 | - | 3 | 0 | 45.71% |
| MSFT240816C00360000 | 2024-06-05 12:36PM EDT | 2024-08-16 | 67.98 | 71.40 | 74.10 | 0.00 | - | 2 | 326 | 41.74% |
| MSFT240920C00360000 | 2024-06-04 3:54PM EDT | 2024-09-20 | 64.75 | 73.70 | 76.50 | 0.00 | - | 1 | 536 | 38.23% |
| MSFT241018C00360000 | 2024-06-05 10:12AM EDT | 2024-10-18 | 68.20 | 75.50 | 78.05 | 0.00 | - | 1 | 208 | 36.20% |
| MSFT241115C00360000 | 2024-06-04 2:31PM EDT | 2024-11-15 | 69.82 | 80.20 | 81.05 | 0.00 | - | 1 | 134 | 36.74% |
| MSFT241220C00360000 | 2024-06-10 2:07PM EDT | 2024-12-20 | 81.63 | 82.35 | 84.10 | +1.98 | +2.49% | 1 | 0 | 36.64% |
| MSFT250117C00360000 | 2024-06-07 2:11PM EDT | 2025-01-17 | 82.02 | 84.65 | 85.45 | 0.00 | - | 2 | 2,518 | 35.61% |
| MSFT250321C00360000 | 2024-06-10 3:06PM EDT | 2025-03-21 | 89.24 | 88.70 | 90.55 | +1.59 | +1.81% | 2 | 203 | 35.84% |
| MSFT250620C00360000 | 2024-06-07 2:09PM EDT | 2025-06-20 | 93.29 | 94.15 | 97.20 | 0.00 | - | 1 | 948 | 36.02% |
| MSFT250919C00360000 | 2024-06-06 11:54AM EDT | 2025-09-19 | 97.57 | 100.70 | 103.15 | 0.00 | - | 2 | 37 | 36.10% |
| MSFT251219C00360000 | 2024-05-30 3:30PM EDT | 2025-12-19 | 102.00 | 106.00 | 110.25 | 0.00 | - | 2 | 2,539 | 37.09% |
| MSFT260116C00360000 | 2024-06-10 2:46PM EDT | 2026-01-16 | 109.01 | 107.85 | 110.70 | +3.56 | +3.38% | 1 | 219 | 36.44% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 2026-06-18 | 108.78 | 116.55 | 119.95 | 0.00 | - | 2 | 8 | 36.99% |
| MSFT261218C00360000 | 2024-06-06 10:01AM EDT | 2026-12-18 | 123.80 | 125.55 | 129.85 | 0.00 | - | 4 | 8,935 | 37.45% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00360000 | 2024-06-10 1:53PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 410 | 53.13% |
| MSFT240621P00360000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 201 | 0 | 40.23% |
| MSFT240628P00360000 | 2024-06-10 12:52PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 15 | 167 | 33.50% |
| MSFT240705P00360000 | 2024-06-10 11:57AM EDT | 2024-07-05 | 0.14 | 0.09 | 0.16 | -0.07 | -33.33% | 2 | 197 | 30.27% |
| MSFT240712P00360000 | 2024-06-07 3:16PM EDT | 2024-07-12 | 0.25 | 0.10 | 0.24 | 0.00 | - | 2 | 21 | 28.37% |
| MSFT240719P00360000 | 2024-06-10 2:09PM EDT | 2024-07-19 | 0.28 | 0.23 | 0.28 | -0.05 | -15.15% | 22 | 2,574 | 26.32% |
| MSFT240816P00360000 | 2024-06-10 3:46PM EDT | 2024-08-16 | 1.17 | 1.07 | 1.19 | -0.15 | -11.36% | 205 | 2,008 | 26.25% |
| MSFT240920P00360000 | 2024-06-10 3:26PM EDT | 2024-09-20 | 2.01 | 1.95 | 2.03 | -0.32 | -13.73% | 53 | 4,335 | 24.14% |
| MSFT241018P00360000 | 2024-06-10 11:39AM EDT | 2024-10-18 | 2.85 | 2.67 | 2.81 | -0.37 | -11.49% | 17 | 1,215 | 23.32% |
| MSFT241115P00360000 | 2024-06-10 12:40PM EDT | 2024-11-15 | 4.55 | 4.20 | 4.40 | -0.65 | -12.50% | 10 | 434 | 24.19% |
| MSFT241220P00360000 | 2024-06-10 1:21PM EDT | 2024-12-20 | 5.63 | 5.20 | 5.50 | -0.22 | -3.76% | 2 | 1,730 | 23.56% |
| MSFT250117P00360000 | 2024-06-07 1:35PM EDT | 2025-01-17 | 6.45 | 5.95 | 6.35 | 0.00 | - | 53 | 0 | 23.15% |
| MSFT250321P00360000 | 2024-06-07 3:48PM EDT | 2025-03-21 | 9.07 | 8.05 | 9.00 | 0.00 | - | 1 | 867 | 23.31% |
| MSFT250620P00360000 | 2024-06-10 1:35PM EDT | 2025-06-20 | 11.70 | 11.05 | 11.80 | -0.05 | -0.43% | 6 | 943 | 22.72% |
| MSFT250919P00360000 | 2024-06-10 3:14PM EDT | 2025-09-19 | 14.30 | 12.00 | 14.85 | -0.95 | -6.23% | 1 | 107 | 22.62% |
| MSFT251219P00360000 | 2024-06-10 10:10AM EDT | 2025-12-19 | 17.35 | 14.50 | 19.25 | -2.35 | -11.93% | 2 | 451 | 23.50% |
| MSFT260116P00360000 | 2024-06-10 3:59PM EDT | 2026-01-16 | 17.65 | 16.90 | 18.80 | -0.40 | -2.22% | 9 | 440 | 22.66% |
| MSFT260618P00360000 | 2024-05-23 2:57PM EDT | 2026-06-18 | 22.81 | 21.00 | 23.25 | 0.00 | - | 1 | 8 | 22.55% |
| MSFT261218P00360000 | 2024-06-10 12:02PM EDT | 2026-12-18 | 26.02 | 25.05 | 27.35 | -5.46 | -17.34% | 14 | 151 | 22.10% |
© 2024 Yahoo. All rights reserved.