UK markets open in 4 hours 18 minutes
NIKKEI 225
39,151.24 +113.08 (+0.29%) HANG SENG
18,041.86 -325.09 (-1.77%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,318.20 -8.80 (-0.38%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,386.39 -1,388.72 (-2.54%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00490000 | 2024-06-10 11:24AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 132 | 43.75% |
| MSFT240621C00490000 | 2024-06-10 9:39AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 28.32% |
| MSFT240628C00490000 | 2024-06-06 9:49AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 23.83% |
| MSFT240719C00490000 | 2024-06-10 3:09PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.16 | +0.04 | +36.36% | 18 | 0 | 19.24% |
| MSFT240816C00490000 | 2024-06-10 11:40AM EDT | 2024-08-16 | 1.16 | 1.21 | 1.30 | 0.00 | - | 17 | 1,458 | 21.44% |
| MSFT240920C00490000 | 2024-06-10 2:37PM EDT | 2024-09-20 | 3.00 | 2.88 | 3.10 | +0.27 | +9.89% | 23 | 0 | 21.79% |
| MSFT241018C00490000 | 2024-06-10 3:41PM EDT | 2024-10-18 | 4.78 | 4.70 | 5.05 | +0.23 | +5.05% | 20 | 10,271 | 22.54% |
| MSFT241115C00490000 | 2024-06-07 1:15PM EDT | 2024-11-15 | 7.50 | 7.85 | 8.20 | 0.00 | - | 34 | 0 | 24.46% |
| MSFT241220C00490000 | 2024-06-10 3:03PM EDT | 2024-12-20 | 10.20 | 10.05 | 10.50 | +0.54 | +5.59% | 4 | 794 | 24.52% |
| MSFT250117C00490000 | 2024-06-10 2:26PM EDT | 2025-01-17 | 11.80 | 11.90 | 12.35 | +0.45 | +3.96% | 1 | 1,553 | 24.63% |
| MSFT250321C00490000 | 2024-06-05 10:56AM EDT | 2025-03-21 | 14.60 | 16.15 | 17.65 | 0.00 | - | 3 | 128 | 25.80% |
| MSFT250620C00490000 | 2024-06-03 3:14PM EDT | 2025-06-20 | 18.78 | 23.25 | 25.10 | 0.00 | - | 7 | 0 | 27.15% |
| MSFT250919C00490000 | 2024-06-10 1:05PM EDT | 2025-09-19 | 30.85 | 29.60 | 32.05 | +3.00 | +10.77% | 7 | 40 | 28.13% |
| MSFT251219C00490000 | 2024-06-05 2:06PM EDT | 2025-12-19 | 36.02 | 36.85 | 38.80 | 0.00 | - | 5 | 522 | 29.02% |
| MSFT260116C00490000 | 2024-06-04 3:59PM EDT | 2026-01-16 | 34.27 | 38.45 | 41.20 | 0.00 | - | 3 | 269 | 29.45% |
| MSFT260618C00490000 | 2024-06-06 12:30PM EDT | 2026-06-18 | 48.30 | 48.90 | 52.45 | 0.00 | - | 2 | 330 | 30.89% |
| MSFT261218C00490000 | 2024-06-05 2:15PM EDT | 2026-12-18 | 57.75 | 59.15 | 63.40 | 0.00 | - | 1 | 465 | 31.69% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00490000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 69.32 | 60.80 | 64.30 | 0.00 | - | - | 0 | 69.97% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 115.72% |
| MSFT240719P00490000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 63.12 | 60.80 | 63.55 | -3.08 | -4.65% | 3 | 3 | 28.71% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 75.36% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 73.50 | 77.00 | 0.00 | - | 1 | 0 | 39.57% |
| MSFT241115P00490000 | 2024-05-29 11:20AM EDT | 2024-11-15 | 61.57 | 62.35 | 65.00 | 0.00 | - | 3 | 3 | 17.15% |
| MSFT241220P00490000 | 2024-05-23 12:50PM EDT | 2024-12-20 | 61.28 | 62.75 | 63.80 | 0.00 | - | 2 | 12 | 13.46% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 28.49% |
| MSFT250321P00490000 | 2024-05-24 10:19AM EDT | 2025-03-21 | 67.24 | 64.30 | 66.60 | 0.00 | - | 2 | 6 | 14.68% |
| MSFT250620P00490000 | 2024-05-29 9:48AM EDT | 2025-06-20 | 67.62 | 67.20 | 70.20 | 0.00 | - | 1 | 0 | 15.81% |
| MSFT250919P00490000 | 2024-06-06 11:14AM EDT | 2025-09-19 | 75.06 | 70.25 | 72.20 | 0.00 | - | 4 | 0 | 15.54% |
| MSFT251219P00490000 | 2024-05-24 2:34PM EDT | 2025-12-19 | 72.07 | 72.65 | 74.95 | 0.00 | - | 2 | 0 | 15.82% |
| MSFT260116P00490000 | 2024-06-06 11:56AM EDT | 2026-01-16 | 79.50 | 73.15 | 75.80 | 0.00 | - | 2 | 110 | 15.90% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 20.38% |
| MSFT261218P00490000 | 2024-05-22 9:32AM EDT | 2026-12-18 | 80.87 | 80.75 | 83.75 | 0.00 | - | 4 | 6 | 15.99% |
© 2024 Yahoo. All rights reserved.