UK markets open in 5 hours 26 minutes
NIKKEI 225
39,203.54 +165.38 (+0.42%) HANG SENG
18,366.95 0.00 (0.00%) CRUDE OIL
77.85 +0.11 (+0.14%) GOLD FUTURES
2,325.90 -1.10 (-0.05%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,561.21 -124.64 (-0.23%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00485000 | 2024-06-10 12:02PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 40 | 43.75% |
| MSFT240621C00485000 | 2024-06-10 9:41AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 0 | 27.54% |
| MSFT240628C00485000 | 2024-06-10 1:53PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 0 | 23.34% |
| MSFT240705C00485000 | 2024-06-05 2:18PM EDT | 2024-07-05 | 0.10 | 0.02 | 0.09 | 0.00 | - | - | 0 | 20.80% |
| MSFT240719C00485000 | 2024-06-10 3:35PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.21 | +0.03 | +18.75% | 7 | 215 | 18.75% |
| MSFT240816C00485000 | 2024-06-10 12:51PM EDT | 2024-08-16 | 1.61 | 1.58 | 1.72 | +0.05 | +3.21% | 3 | 171 | 21.64% |
| MSFT240920C00485000 | 2024-06-10 2:49PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.75 | +0.30 | +9.37% | 4 | 0 | 21.91% |
| MSFT241018C00485000 | 2024-06-10 10:23AM EDT | 2024-10-18 | 5.40 | 5.60 | 5.85 | +0.03 | +0.56% | 33 | 0 | 22.61% |
| MSFT241115C00485000 | 2024-06-10 3:01PM EDT | 2024-11-15 | 9.00 | 8.90 | 9.30 | +2.80 | +45.16% | 3 | 186 | 24.65% |
| MSFT241220C00485000 | 2024-06-07 3:37PM EDT | 2024-12-20 | 10.57 | 11.25 | 11.70 | 0.00 | - | 1 | 555 | 24.69% |
| MSFT250117C00485000 | 2024-06-10 3:05PM EDT | 2025-01-17 | 13.55 | 13.25 | 13.65 | +1.00 | +7.97% | 1 | 680 | 24.81% |
| MSFT250620C00485000 | 2024-06-10 3:51PM EDT | 2025-06-20 | 25.80 | 25.45 | 28.50 | +1.69 | +7.01% | 1 | 180 | 28.39% |
| MSFT251219C00485000 | 2024-06-05 12:26PM EDT | 2025-12-19 | 36.73 | 38.70 | 40.80 | 0.00 | - | 2 | 178 | 29.28% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00485000 | 2024-05-29 3:11PM EDT | 2024-06-21 | 55.65 | 56.30 | 58.70 | 0.00 | - | 2 | 0 | 52.21% |
| MSFT240816P00485000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 55.06 | 55.85 | 58.65 | 0.00 | - | - | 0 | 21.01% |
| MSFT240920P00485000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 55.44 | 55.80 | 57.50 | 0.00 | - | 2 | 0 | 12.79% |
| MSFT241018P00485000 | 2024-06-10 9:39AM EDT | 2024-10-18 | 59.35 | 57.00 | 57.80 | -10.90 | -15.52% | 5 | 39 | 12.63% |
| MSFT241115P00485000 | 2024-06-03 12:26PM EDT | 2024-11-15 | 75.94 | 58.00 | 60.95 | 0.00 | - | 3 | 1 | 17.74% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 25.83% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 62.65 | 63.50 | 0.00 | - | 2 | 3 | 17.93% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 22.10% |
| MSFT251219P00485000 | 2024-05-14 2:25PM EDT | 2025-12-19 | 80.32 | 69.50 | 71.75 | 0.00 | - | 80 | 0 | 16.19% |
© 2024 Yahoo. All rights reserved.