UK markets open in 3 hours 32 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,072.51 -294.44 (-1.60%) CRUDE OIL
77.62 -0.12 (-0.15%) GOLD FUTURES
2,320.60 -6.40 (-0.28%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,533.20 -1,230.15 (-2.25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00460000 | 2024-06-10 3:25PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 175 | 685 | 29.10% |
| MSFT240621C00460000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 195 | 0 | 19.87% |
| MSFT240628C00460000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 0.25 | 0.21 | 0.27 | 0.00 | - | 633 | 0 | 18.31% |
| MSFT240705C00460000 | 2024-06-10 3:42PM EDT | 2024-07-05 | 0.41 | 0.42 | 0.49 | -0.02 | -4.65% | 32 | 0 | 17.47% |
| MSFT240712C00460000 | 2024-06-10 3:30PM EDT | 2024-07-12 | 0.78 | 0.76 | 0.89 | +0.03 | +4.00% | 29 | 91 | 17.71% |
| MSFT240719C00460000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 1.36 | 1.33 | 1.45 | +0.16 | +13.33% | 428 | 18,496 | 18.27% |
| MSFT240726C00460000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 3.10 | 2.80 | 4.40 | +0.68 | +28.10% | 231 | 0 | 24.55% |
| MSFT240816C00460000 | 2024-06-10 3:58PM EDT | 2024-08-16 | 5.38 | 5.40 | 5.65 | +0.50 | +10.25% | 109 | 3,684 | 22.59% |
| MSFT240920C00460000 | 2024-06-10 3:26PM EDT | 2024-09-20 | 8.55 | 8.80 | 9.10 | +0.55 | +6.88% | 110 | 3,811 | 22.93% |
| MSFT241018C00460000 | 2024-06-10 3:41PM EDT | 2024-10-18 | 11.90 | 11.70 | 12.00 | +1.15 | +10.70% | 28 | 24,202 | 23.51% |
| MSFT241115C00460000 | 2024-06-10 3:41PM EDT | 2024-11-15 | 15.95 | 16.15 | 16.65 | +0.55 | +3.57% | 29 | 826 | 25.80% |
| MSFT241220C00460000 | 2024-06-10 3:58PM EDT | 2024-12-20 | 19.15 | 19.05 | 19.60 | +1.35 | +7.58% | 6 | 0 | 25.84% |
| MSFT250117C00460000 | 2024-06-10 1:23PM EDT | 2025-01-17 | 20.83 | 21.50 | 22.00 | +0.10 | +0.48% | 3 | 0 | 26.02% |
| MSFT250321C00460000 | 2024-06-10 10:21AM EDT | 2025-03-21 | 27.10 | 27.30 | 28.50 | +1.20 | +4.63% | 1 | 2,395 | 27.37% |
| MSFT250620C00460000 | 2024-06-10 11:27AM EDT | 2025-06-20 | 35.40 | 34.30 | 38.25 | +2.35 | +7.11% | 13 | 0 | 29.51% |
| MSFT250919C00460000 | 2024-06-04 10:57AM EDT | 2025-09-19 | 35.80 | 42.35 | 44.70 | 0.00 | - | 4 | 0 | 29.82% |
| MSFT251219C00460000 | 2024-06-10 10:27AM EDT | 2025-12-19 | 50.00 | 49.40 | 51.10 | +0.60 | +1.21% | 1 | 726 | 30.31% |
| MSFT260116C00460000 | 2024-06-10 11:56AM EDT | 2026-01-16 | 52.48 | 51.50 | 54.10 | +2.68 | +5.38% | 27 | 396 | 30.96% |
| MSFT260618C00460000 | 2024-06-06 1:48PM EDT | 2026-06-18 | 60.11 | 61.40 | 66.00 | 0.00 | - | 7 | 72 | 32.47% |
| MSFT261218C00460000 | 2024-06-05 2:12PM EDT | 2026-12-18 | 70.40 | 72.00 | 75.90 | 0.00 | - | 1 | 182 | 32.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00460000 | 2024-06-10 3:38PM EDT | 2024-06-21 | 33.02 | 30.80 | 33.70 | -16.53 | -33.36% | 5 | 0 | 35.22% |
| MSFT240628P00460000 | 2024-05-23 3:55PM EDT | 2024-06-28 | 33.16 | 30.75 | 32.55 | 0.00 | - | 1 | 0 | 19.96% |
| MSFT240719P00460000 | 2024-06-07 10:56AM EDT | 2024-07-19 | 34.91 | 30.90 | 33.65 | 0.00 | - | 3 | 0 | 18.54% |
| MSFT240816P00460000 | 2024-06-07 9:59AM EDT | 2024-08-16 | 34.05 | 33.70 | 36.00 | -3.49 | -9.30% | 3 | 0 | 19.35% |
| MSFT240920P00460000 | 2024-06-10 11:57AM EDT | 2024-09-20 | 36.15 | 35.30 | 36.95 | -6.65 | -15.54% | 1 | 23 | 17.13% |
| MSFT241018P00460000 | 2024-06-07 9:37AM EDT | 2024-10-18 | 39.48 | 35.65 | 38.35 | 0.00 | - | 2 | 0 | 16.94% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 47.65 | 50.50 | 0.00 | - | 1 | 1 | 27.43% |
| MSFT241220P00460000 | 2024-06-06 1:32PM EDT | 2024-12-20 | 44.19 | 40.55 | 41.30 | 0.00 | - | 6 | 23 | 16.75% |
| MSFT250117P00460000 | 2024-06-07 1:56PM EDT | 2025-01-17 | 43.19 | 41.40 | 42.30 | 0.00 | - | 2 | 144 | 16.52% |
| MSFT250321P00460000 | 2024-05-31 10:30AM EDT | 2025-03-21 | 58.70 | 44.50 | 46.70 | 0.00 | - | 1 | 0 | 17.79% |
| MSFT250620P00460000 | 2024-05-21 11:54AM EDT | 2025-06-20 | 48.30 | 48.25 | 50.55 | 0.00 | - | 1 | 0 | 17.85% |
| MSFT250919P00460000 | 2024-06-06 11:13AM EDT | 2025-09-19 | 55.46 | 49.70 | 53.35 | 0.00 | - | 4 | 15 | 17.53% |
| MSFT251219P00460000 | 2024-05-20 1:07PM EDT | 2025-12-19 | 58.26 | 54.70 | 56.75 | 0.00 | - | 47 | 50 | 17.70% |
| MSFT260116P00460000 | 2024-05-21 1:51PM EDT | 2026-01-16 | 56.46 | 55.65 | 57.80 | 0.00 | - | 10 | 0 | 17.77% |
| MSFT261218P00460000 | 2024-06-07 12:09PM EDT | 2026-12-18 | 66.51 | 64.25 | 67.10 | 0.00 | - | 1 | 0 | 17.65% |
© 2024 Yahoo. All rights reserved.