UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.63 +2.10 (+2.78%) GOLD FUTURES
2,329.30 +4.30 (+0.18%) DOW
38,844.13 +45.14 (+0.12%) Bitcoin GBP
54,872.38 +186.75 (+0.34%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:515.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00515000 | 2024-06-05 11:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 874 | 36.52% |
| MSFT240816C00515000 | 2024-06-10 12:07PM EDT | 2024-08-16 | 0.32 | 0.27 | 0.34 | +0.02 | +6.67% | 2 | 0 | 21.52% |
| MSFT240920C00515000 | 2024-06-10 11:15AM EDT | 2024-09-20 | 1.01 | 0.99 | 1.05 | +0.02 | +2.02% | 25 | 550 | 21.30% |
| MSFT241220C00515000 | 2024-06-05 1:00PM EDT | 2024-12-20 | 4.90 | 5.35 | 5.60 | 0.00 | - | 2 | 267 | 23.65% |
| MSFT250117C00515000 | 2024-06-10 10:55AM EDT | 2025-01-17 | 6.80 | 6.70 | 6.95 | +0.20 | +3.03% | 3 | 0 | 23.73% |
| MSFT250620C00515000 | 2024-06-10 10:25AM EDT | 2025-06-20 | 16.60 | 16.60 | 17.20 | +0.30 | +1.84% | 5 | 483 | 26.03% |
| MSFT251219C00515000 | 2024-06-05 10:31AM EDT | 2025-12-19 | 25.92 | 28.25 | 29.80 | 0.00 | - | 1 | 293 | 28.06% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00515000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 106.35 | 87.65 | 89.25 | 0.00 | - | 1 | 0 | 89.55% |
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 108.50 | 98.70 | 101.90 | 0.00 | - | 1 | 0 | 123.92% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 142.59% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 112.68% |
| MSFT250117P00515000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 106.15 | 87.60 | 88.85 | 0.00 | - | 1 | 0 | 11.87% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 28.78% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 94.04 | 91.45 | 93.35 | 0.00 | - | 27 | 25 | 13.36% |
© 2024 Yahoo. All rights reserved.