UK markets open in 5 hours 7 minutes
NIKKEI 225
39,156.95 +118.79 (+0.30%) HANG SENG
18,178.75 -188.20 (-1.02%) CRUDE OIL
77.79 +0.05 (+0.06%) GOLD FUTURES
2,324.60 -2.40 (-0.10%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,498.27 -207.62 (-0.38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00525000 | 2024-06-10 12:26PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 0 | 60.94% |
| MSFT240621C00525000 | 2024-05-14 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 41.02% |
| MSFT240628C00525000 | 2024-06-10 10:00AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 1 | 12 | 37.01% |
| MSFT240816C00525000 | 2024-06-05 2:10PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.23 | 0.00 | - | 7 | 16 | 21.90% |
| MSFT240920C00525000 | 2024-06-07 3:24PM EDT | 2024-09-20 | 0.61 | 0.62 | 0.73 | 0.00 | - | 2 | 448 | 21.30% |
| MSFT241220C00525000 | 2024-06-10 9:57AM EDT | 2024-12-20 | 4.40 | 4.25 | 4.55 | +0.40 | +10.00% | 2 | 688 | 23.48% |
| MSFT250117C00525000 | 2024-06-10 1:37PM EDT | 2025-01-17 | 5.30 | 5.45 | 5.85 | +0.10 | +1.92% | 26 | 2,279 | 23.67% |
| MSFT250620C00525000 | 2024-06-10 3:18PM EDT | 2025-06-20 | 14.65 | 14.35 | 16.20 | +1.64 | +12.61% | 4 | 1,251 | 26.44% |
| MSFT251219C00525000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 28.15 | 25.65 | 27.60 | 0.00 | - | 11 | 357 | 27.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00525000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 117.78 | 96.05 | 99.50 | 0.00 | - | 2 | 0 | 63.50% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 57.22% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 42.62% |
| MSFT250117P00525000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 97.35 | 95.70 | 98.75 | 0.00 | - | 2 | 0 | 17.01% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 25.89% |
© 2024 Yahoo. All rights reserved.