UK markets open in 1 hour 50 minutes
NIKKEI 225
39,160.77 +122.61 (+0.31%) HANG SENG
18,059.96 -306.99 (-1.67%) CRUDE OIL
77.70 -0.04 (-0.05%) GOLD FUTURES
2,320.30 -6.70 (-0.29%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,356.83 -1,303.43 (-2.38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00520000 | 2024-06-05 11:42AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240628C00520000 | 2024-06-07 11:55AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-06-10 1:44PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MSFT240816C00520000 | 2024-06-10 12:00PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920C00520000 | 2024-06-10 1:19PM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-06-10 2:12PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-06-10 2:04PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-06-10 3:01PM EDT | 2024-12-20 | 4.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-06-10 2:33PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-06-05 12:43PM EDT | 2025-03-21 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00520000 | 2024-06-10 9:50AM EDT | 2025-06-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250919C00520000 | 2024-05-31 10:29AM EDT | 2025-09-19 | 17.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-06-06 12:20PM EDT | 2025-12-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-06-10 1:41PM EDT | 2026-01-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT260618C00520000 | 2024-06-06 2:34PM EDT | 2026-06-18 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00520000 | 2024-06-06 2:00PM EDT | 2026-12-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 441.58% |
| MSFT240719P00520000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 93.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 62.36% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 107.20 | 94.30 | 97.75 | 0.00 | - | 2 | 0 | 33.37% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 49.12% |
| MSFT250117P00520000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 100.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 31.55% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 98.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-05-14 2:43PM EDT | 2025-12-19 | 105.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-06-04 11:46AM EDT | 2026-01-16 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-06-03 12:20PM EDT | 2026-06-18 | 112.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00520000 | 2024-05-30 2:08PM EDT | 2026-12-18 | 108.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.