UK markets open in 4 hours 27 minutes
NIKKEI 225
39,128.46 +90.30 (+0.23%) HANG SENG
18,045.59 -321.36 (-1.75%) CRUDE OIL
77.68 -0.06 (-0.08%) GOLD FUTURES
2,319.40 -7.60 (-0.33%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,471.96 -1,314.08 (-2.40%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00445000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.14 | 0.11 | 0.16 | -0.08 | -36.36% | 1,247 | 4,014 | 21.49% |
| MSFT240621C00445000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.73 | +0.02 | +3.08% | 409 | 0 | 18.35% |
| MSFT240628C00445000 | 2024-06-10 3:56PM EDT | 2024-06-28 | 1.36 | 1.41 | 1.54 | +0.05 | +3.82% | 77 | 0 | 18.15% |
| MSFT240705C00445000 | 2024-06-10 3:36PM EDT | 2024-07-05 | 1.99 | 1.91 | 2.25 | +0.20 | +11.17% | 47 | 0 | 17.75% |
| MSFT240712C00445000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 3.10 | 3.00 | 3.40 | +0.50 | +19.23% | 73 | 0 | 18.70% |
| MSFT240719C00445000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 4.05 | 4.15 | 4.35 | +0.48 | +13.45% | 148 | 0 | 19.03% |
| MSFT240726C00445000 | 2024-06-10 2:51PM EDT | 2024-07-26 | 7.20 | 5.10 | 7.70 | +0.90 | +14.29% | 11 | 4 | 23.80% |
| MSFT240816C00445000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 10.00 | 9.95 | 10.25 | +1.10 | +12.36% | 58 | 2,452 | 23.47% |
| MSFT240920C00445000 | 2024-06-10 3:01PM EDT | 2024-09-20 | 14.00 | 14.00 | 14.25 | +1.50 | +12.00% | 98 | 910 | 23.64% |
| MSFT241018C00445000 | 2024-06-10 2:57PM EDT | 2024-10-18 | 17.17 | 17.35 | 17.65 | +1.42 | +9.02% | 3 | 685 | 24.36% |
| MSFT241115C00445000 | 2024-06-10 2:31PM EDT | 2024-11-15 | 21.65 | 22.20 | 22.65 | +0.90 | +4.34% | 30 | 0 | 26.61% |
| MSFT241220C00445000 | 2024-06-10 1:12PM EDT | 2024-12-20 | 24.75 | 25.30 | 25.90 | +0.25 | +1.02% | 2 | 0 | 26.72% |
| MSFT250117C00445000 | 2024-06-10 1:46PM EDT | 2025-01-17 | 27.50 | 27.85 | 28.45 | +0.45 | +1.66% | 21 | 1,092 | 26.89% |
| MSFT250620C00445000 | 2024-06-06 10:51AM EDT | 2025-06-20 | 40.00 | 41.65 | 43.50 | 0.00 | - | 2 | 638 | 29.35% |
| MSFT251219C00445000 | 2024-06-10 3:00PM EDT | 2025-12-19 | 57.20 | 56.10 | 60.00 | +5.80 | +11.28% | 5 | 2,334 | 31.92% |
| MSFT260116C00445000 | 2024-06-10 11:06AM EDT | 2026-01-16 | 59.10 | 58.40 | 61.85 | +4.60 | +8.44% | 7 | 702 | 32.00% |
| MSFT260618C00445000 | 2024-06-10 12:13PM EDT | 2026-06-18 | 69.33 | 68.45 | 73.00 | +2.18 | +3.25% | 30 | 5 | 33.12% |
| MSFT261218C00445000 | 2024-06-06 9:35AM EDT | 2026-12-18 | 76.75 | 78.60 | 83.50 | 0.00 | - | 15 | 0 | 33.58% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00445000 | 2024-06-10 12:32PM EDT | 2024-06-14 | 19.05 | 15.90 | 17.70 | -2.00 | -9.50% | 3 | 0 | 28.47% |
| MSFT240621P00445000 | 2024-06-10 1:37PM EDT | 2024-06-21 | 19.60 | 16.00 | 17.65 | -4.20 | -17.65% | 22 | 0 | 16.77% |
| MSFT240628P00445000 | 2024-05-23 3:58PM EDT | 2024-06-28 | 19.45 | 17.15 | 19.20 | 0.00 | - | - | 0 | 20.26% |
| MSFT240705P00445000 | 2024-06-05 2:09PM EDT | 2024-07-05 | 22.91 | 16.80 | 19.50 | 0.00 | - | 1 | 0 | 18.13% |
| MSFT240712P00445000 | 2024-06-05 1:48PM EDT | 2024-07-12 | 22.88 | 18.15 | 18.95 | 0.00 | - | - | 1 | 14.47% |
| MSFT240719P00445000 | 2024-06-07 10:34AM EDT | 2024-07-19 | 22.60 | 17.80 | 21.35 | 0.00 | - | 1 | 263 | 18.76% |
| MSFT240816P00445000 | 2024-06-07 12:28PM EDT | 2024-08-16 | 25.24 | 22.85 | 25.50 | 0.00 | - | 1 | 263 | 20.73% |
| MSFT240920P00445000 | 2024-06-10 1:28PM EDT | 2024-09-20 | 26.92 | 24.15 | 25.75 | -2.00 | -6.92% | 1 | 0 | 17.10% |
| MSFT241018P00445000 | 2024-06-07 9:40AM EDT | 2024-10-18 | 29.55 | 26.85 | 27.35 | 0.00 | - | 4 | 0 | 16.83% |
| MSFT241115P00445000 | 2024-05-31 10:40AM EDT | 2024-11-15 | 43.73 | 29.80 | 30.35 | 0.00 | - | 2 | 122 | 18.06% |
| MSFT241220P00445000 | 2024-06-07 12:53PM EDT | 2024-12-20 | 33.30 | 31.60 | 32.20 | 0.00 | - | 14 | 252 | 17.89% |
| MSFT250117P00445000 | 2024-06-10 11:59AM EDT | 2025-01-17 | 33.65 | 32.70 | 33.40 | -3.35 | -9.05% | 6 | 0 | 17.64% |
| MSFT250620P00445000 | 2024-06-10 12:01PM EDT | 2025-06-20 | 41.37 | 39.95 | 41.15 | -0.98 | -2.31% | 30 | 0 | 18.09% |
| MSFT251219P00445000 | 2024-06-06 10:56AM EDT | 2025-12-19 | 50.25 | 46.80 | 48.95 | 0.00 | - | 7 | 57 | 18.57% |
| MSFT260116P00445000 | 2024-06-07 11:31AM EDT | 2026-01-16 | 50.24 | 47.00 | 50.00 | 0.00 | - | 2 | 90 | 18.60% |
| MSFT260618P00445000 | 2024-05-15 1:28PM EDT | 2026-06-18 | 56.55 | 50.50 | 54.85 | 0.00 | - | 21 | 62 | 18.57% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 22.22% |
© 2024 Yahoo. All rights reserved.