UK markets open in 5 hours 15 minutes
NIKKEI 225
39,186.56 +148.40 (+0.38%) HANG SENG
18,156.86 -210.09 (-1.14%) CRUDE OIL
77.77 +0.03 (+0.04%) GOLD FUTURES
2,324.90 -2.10 (-0.09%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,500.88 -198.46 (-0.36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00425000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 5.76 | 5.70 | 5.90 | +1.51 | +35.53% | 4,166 | 0 | 24.22% |
| MSFT240621C00425000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 7.50 | 7.40 | 7.65 | +1.75 | +30.43% | 2,294 | 10,823 | 20.68% |
| MSFT240628C00425000 | 2024-06-10 3:59PM EDT | 2024-06-28 | 9.10 | 8.95 | 9.20 | +1.65 | +22.15% | 578 | 0 | 20.33% |
| MSFT240705C00425000 | 2024-06-10 3:55PM EDT | 2024-07-05 | 10.25 | 10.10 | 10.40 | +1.60 | +18.50% | 92 | 423 | 19.97% |
| MSFT240712C00425000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 11.60 | 11.45 | 11.95 | +1.77 | +18.01% | 133 | 0 | 20.75% |
| MSFT240719C00425000 | 2024-06-10 3:55PM EDT | 2024-07-19 | 12.90 | 13.00 | 13.20 | +1.55 | +13.66% | 454 | 0 | 21.05% |
| MSFT240726C00425000 | 2024-06-10 3:31PM EDT | 2024-07-26 | 15.65 | 13.85 | 17.05 | +2.00 | +14.65% | 19 | 0 | 25.79% |
| MSFT240816C00425000 | 2024-06-10 3:46PM EDT | 2024-08-16 | 19.65 | 19.45 | 19.75 | +2.40 | +13.91% | 163 | 2,914 | 25.09% |
| MSFT240920C00425000 | 2024-06-10 3:59PM EDT | 2024-09-20 | 23.98 | 23.85 | 24.25 | +2.43 | +11.28% | 171 | 2,670 | 25.35% |
| MSFT241018C00425000 | 2024-06-10 3:49PM EDT | 2024-10-18 | 26.90 | 27.30 | 27.70 | +1.90 | +7.60% | 55 | 686 | 25.86% |
| MSFT241115C00425000 | 2024-06-10 11:54AM EDT | 2024-11-15 | 32.41 | 32.40 | 33.00 | +0.91 | +2.89% | 5 | 0 | 28.21% |
| MSFT241220C00425000 | 2024-06-10 3:14PM EDT | 2024-12-20 | 35.75 | 35.55 | 36.20 | +1.20 | +3.47% | 10 | 1,205 | 28.13% |
| MSFT250117C00425000 | 2024-06-10 3:38PM EDT | 2025-01-17 | 38.00 | 38.25 | 38.95 | +1.75 | +4.83% | 26 | 1,543 | 28.37% |
| MSFT250620C00425000 | 2024-06-10 3:49PM EDT | 2025-06-20 | 51.97 | 52.55 | 56.00 | +1.27 | +2.50% | 11 | 0 | 31.76% |
| MSFT251219C00425000 | 2024-06-10 10:26AM EDT | 2025-12-19 | 67.80 | 66.25 | 68.50 | +2.41 | +3.69% | 13 | 489 | 32.10% |
| MSFT260116C00425000 | 2024-06-10 11:00AM EDT | 2026-01-16 | 69.55 | 68.90 | 72.35 | +1.55 | +2.28% | 11 | 3,659 | 33.15% |
| MSFT260618C00425000 | 2024-06-10 12:42PM EDT | 2026-06-18 | 80.35 | 79.00 | 83.00 | +3.00 | +3.88% | 2 | 0 | 34.03% |
| MSFT261218C00425000 | 2024-06-10 2:18PM EDT | 2026-12-18 | 90.25 | 89.50 | 92.00 | +0.94 | +1.05% | 3 | 1,027 | 33.90% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00425000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 2.42 | 2.37 | 2.45 | -2.43 | -50.10% | 5,111 | 1,468 | 20.83% |
| MSFT240621P00425000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 3.95 | 3.55 | 3.75 | -2.05 | -34.17% | 1,814 | 4,649 | 17.12% |
| MSFT240628P00425000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 4.90 | 4.65 | 4.85 | -2.45 | -33.33% | 342 | 0 | 16.36% |
| MSFT240705P00425000 | 2024-06-10 3:05PM EDT | 2024-07-05 | 5.90 | 5.40 | 5.65 | -1.31 | -18.17% | 65 | 0 | 15.71% |
| MSFT240712P00425000 | 2024-06-10 3:52PM EDT | 2024-07-12 | 6.45 | 6.20 | 6.65 | -2.15 | -25.00% | 101 | 0 | 15.89% |
| MSFT240719P00425000 | 2024-06-10 3:54PM EDT | 2024-07-19 | 7.41 | 7.25 | 7.50 | -2.32 | -23.84% | 260 | 8,079 | 15.94% |
| MSFT240726P00425000 | 2024-06-10 11:53AM EDT | 2024-07-26 | 10.22 | 8.95 | 11.85 | -1.21 | -10.59% | 5 | 11 | 21.92% |
| MSFT240816P00425000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 12.77 | 12.30 | 12.60 | -1.88 | -12.83% | 136 | 3,563 | 19.20% |
| MSFT240920P00425000 | 2024-06-10 3:59PM EDT | 2024-09-20 | 15.18 | 14.90 | 15.20 | -1.94 | -11.33% | 95 | 1,776 | 18.47% |
| MSFT241018P00425000 | 2024-06-10 2:15PM EDT | 2024-10-18 | 17.60 | 16.80 | 17.15 | -1.45 | -7.61% | 3 | 0 | 18.29% |
| MSFT241115P00425000 | 2024-06-10 3:00PM EDT | 2024-11-15 | 20.57 | 20.05 | 20.45 | -1.78 | -7.96% | 6 | 621 | 19.55% |
| MSFT241220P00425000 | 2024-06-10 1:31PM EDT | 2024-12-20 | 23.20 | 21.90 | 22.45 | -0.24 | -1.02% | 24 | 0 | 19.31% |
| MSFT250117P00425000 | 2024-06-10 3:15PM EDT | 2025-01-17 | 23.52 | 23.20 | 23.75 | -1.21 | -4.89% | 43 | 0 | 19.03% |
| MSFT250620P00425000 | 2024-06-10 1:17PM EDT | 2025-06-20 | 32.15 | 29.95 | 32.05 | -0.25 | -0.77% | 482 | 1,211 | 19.45% |
| MSFT251219P00425000 | 2024-06-05 1:55PM EDT | 2025-12-19 | 40.75 | 36.75 | 39.05 | 0.00 | - | 1 | 218 | 19.32% |
| MSFT260116P00425000 | 2024-06-06 12:57PM EDT | 2026-01-16 | 42.05 | 38.20 | 40.75 | 0.00 | - | 2 | 3,054 | 19.65% |
| MSFT260618P00425000 | 2024-05-21 2:56PM EDT | 2026-06-18 | 44.95 | 42.55 | 45.65 | 0.00 | - | 2 | 46 | 19.54% |
| MSFT261218P00425000 | 2024-05-28 11:46AM EDT | 2026-12-18 | 49.10 | 47.00 | 50.65 | 0.00 | - | 50 | 124 | 19.37% |
© 2024 Yahoo. All rights reserved.