UK markets open in 4 hours 16 minutes
NIKKEI 225
39,155.07 +116.91 (+0.30%) HANG SENG
18,024.33 -342.62 (-1.87%) CRUDE OIL
77.57 -0.17 (-0.22%) GOLD FUTURES
2,317.60 -9.40 (-0.40%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,421.93 -1,348.94 (-2.46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00365000 | 2024-06-03 1:17PM EDT | 2024-06-14 | 45.99 | 61.25 | 64.40 | 0.00 | - | 4 | 5 | 106.57% |
| MSFT240621C00365000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 63.29 | 61.50 | 64.65 | +3.79 | +6.37% | 1 | 0 | 66.69% |
| MSFT240628C00365000 | 2024-06-03 1:17PM EDT | 2024-06-28 | 47.09 | 62.70 | 65.45 | 0.00 | - | 3 | 3 | 57.51% |
| MSFT240705C00365000 | 2024-06-04 2:20PM EDT | 2024-07-05 | 52.45 | 62.55 | 65.75 | 0.00 | - | 1 | 3 | 50.33% |
| MSFT240719C00365000 | 2024-06-10 3:40PM EDT | 2024-07-19 | 64.90 | 64.30 | 66.75 | +6.60 | +11.32% | 4 | 0 | 44.07% |
| MSFT240816C00365000 | 2024-06-07 3:46PM EDT | 2024-08-16 | 64.05 | 66.65 | 69.25 | 0.00 | - | 3 | 0 | 39.82% |
| MSFT240920C00365000 | 2024-06-10 11:56AM EDT | 2024-09-20 | 70.10 | 68.60 | 71.90 | +8.75 | +14.26% | 2 | 1,013 | 36.93% |
| MSFT241018C00365000 | 2024-06-03 1:21PM EDT | 2024-10-18 | 58.31 | 71.65 | 74.35 | 0.00 | - | 1 | 161 | 36.24% |
| MSFT241115C00365000 | 2024-06-10 10:05AM EDT | 2024-11-15 | 75.00 | 75.90 | 76.70 | +9.28 | +14.12% | 1 | 130 | 35.79% |
| MSFT241220C00365000 | 2024-06-07 2:28PM EDT | 2024-12-20 | 76.22 | 78.25 | 79.00 | 0.00 | - | 2 | 1,024 | 34.88% |
| MSFT250117C00365000 | 2024-06-10 9:56AM EDT | 2025-01-17 | 79.81 | 80.50 | 81.30 | +2.26 | +2.91% | 3 | 765 | 34.87% |
| MSFT250620C00365000 | 2024-06-10 12:03PM EDT | 2025-06-20 | 91.55 | 91.05 | 94.75 | +0.86 | +0.95% | 2 | 579 | 36.43% |
| MSFT251219C00365000 | 2024-06-06 12:07PM EDT | 2025-12-19 | 100.54 | 102.85 | 105.45 | 0.00 | - | 4 | 290 | 35.94% |
| MSFT260116C00365000 | 2024-06-07 2:00PM EDT | 2026-01-16 | 104.75 | 104.65 | 107.25 | 0.00 | - | 4 | 637 | 36.06% |
| MSFT260618C00365000 | 2024-05-31 3:19PM EDT | 2026-06-18 | 100.70 | 113.10 | 118.00 | 0.00 | - | 2 | 19 | 37.31% |
| MSFT261218C00365000 | 2024-06-05 2:50PM EDT | 2026-12-18 | 121.11 | 122.50 | 125.75 | 0.00 | - | 2 | 1,027 | 36.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00365000 | 2024-06-10 12:02PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 456 | 496 | 51.56% |
| MSFT240621P00365000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 46 | 6,569 | 38.67% |
| MSFT240628P00365000 | 2024-06-10 3:52PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.13 | -0.07 | -43.75% | 4 | 0 | 32.23% |
| MSFT240705P00365000 | 2024-06-05 3:56PM EDT | 2024-07-05 | 0.27 | 0.12 | 0.19 | 0.00 | - | 2 | 0 | 28.86% |
| MSFT240712P00365000 | 2024-06-10 12:31PM EDT | 2024-07-12 | 0.25 | 0.14 | 0.28 | -0.11 | -30.56% | 10 | 448 | 27.05% |
| MSFT240719P00365000 | 2024-06-10 3:31PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.34 | -0.07 | -17.95% | 52 | 3,406 | 25.29% |
| MSFT240726P00365000 | 2024-06-10 10:34AM EDT | 2024-07-26 | 0.63 | 0.19 | 1.19 | -0.06 | -8.70% | 1 | 0 | 29.65% |
| MSFT240816P00365000 | 2024-06-10 2:26PM EDT | 2024-08-16 | 1.44 | 1.26 | 1.60 | -0.24 | -14.29% | 83 | 1,688 | 26.33% |
| MSFT240920P00365000 | 2024-06-10 3:10PM EDT | 2024-09-20 | 2.33 | 2.19 | 2.36 | -0.35 | -13.06% | 8 | 2,865 | 23.58% |
| MSFT241018P00365000 | 2024-06-10 12:45PM EDT | 2024-10-18 | 3.37 | 3.05 | 3.30 | -0.26 | -7.16% | 85 | 741 | 22.98% |
| MSFT241115P00365000 | 2024-06-10 9:50AM EDT | 2024-11-15 | 5.10 | 4.75 | 5.00 | -0.25 | -4.67% | 5 | 671 | 23.80% |
| MSFT241220P00365000 | 2024-06-07 9:57AM EDT | 2024-12-20 | 6.15 | 5.85 | 6.15 | -0.50 | -7.52% | 71 | 5,569 | 23.16% |
| MSFT250117P00365000 | 2024-06-10 12:11PM EDT | 2025-01-17 | 7.05 | 6.70 | 7.05 | -1.00 | -12.42% | 6 | 1,223 | 22.77% |
| MSFT250620P00365000 | 2024-06-10 12:41PM EDT | 2025-06-20 | 12.80 | 12.05 | 13.00 | -3.95 | -23.58% | 4 | 2,337 | 22.59% |
| MSFT251219P00365000 | 2024-05-30 12:58PM EDT | 2025-12-19 | 20.80 | 15.70 | 18.95 | 0.00 | - | 100 | 400 | 22.30% |
| MSFT260116P00365000 | 2024-06-07 3:26PM EDT | 2026-01-16 | 19.70 | 17.50 | 19.50 | 0.00 | - | 2 | 792 | 22.09% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 25.61% |
| MSFT261218P00365000 | 2024-06-05 11:07AM EDT | 2026-12-18 | 28.55 | 26.45 | 28.85 | 0.00 | - | 10 | 0 | 21.92% |
© 2024 Yahoo. All rights reserved.