UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.27 -0.14 (-0.16%) GOLD FUTURES
2,405.90 +22.90 (+0.96%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,407.59 -688.48 (-1.35%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 235.14% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 225.05 | 226.45 | 0.00 | - | 2 | 594 | 94.70% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 103.15% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 112.22% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 93.30% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 229.15 | 233.05 | 0.00 | - | 2 | 434 | 66.52% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 232.00 | 237.00 | 0.00 | - | 2 | 141 | 59.87% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 235.50 | 240.50 | 0.00 | - | 1 | 26 | 55.12% |
| MSFT260116C00190000 | 2024-03-22 1:52PM EDT | 2026-01-16 | 252.50 | 236.50 | 241.50 | 0.00 | - | 1 | 837 | 55.19% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 48.42% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 56.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 284.77% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 89.84% |
| MSFT240621P00190000 | 2024-04-15 3:55PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 862 | 64.65% |
| MSFT240719P00190000 | 2024-04-02 2:21PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.16 | 0.00 | - | 20 | 103 | 57.91% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.04 | 0.22 | 0.00 | - | 10 | 47 | 52.05% |
| MSFT240920P00190000 | 2024-02-28 4:38PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.40 | 0.00 | - | 99 | 325 | 52.59% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.27 | 0.53 | 0.00 | - | 2 | 432 | 43.53% |
| MSFT250117P00190000 | 2024-04-02 12:17PM EDT | 2025-01-17 | 0.42 | 0.36 | 0.55 | 0.00 | - | 1 | 5,332 | 41.50% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.94% |
| MSFT251219P00190000 | 2024-03-27 3:11PM EDT | 2025-12-19 | 1.75 | 1.55 | 2.30 | 0.00 | - | 2 | 111 | 35.39% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 1.65 | 3.50 | 0.00 | - | 5 | 51 | 37.74% |
| MSFT260618P00190000 | 2024-04-16 3:53PM EDT | 2026-06-18 | 2.75 | 2.23 | 4.05 | -0.12 | -4.18% | 26 | 90 | 35.03% |
| MSFT261218P00190000 | 2024-04-15 12:13PM EDT | 2026-12-18 | 3.48 | 2.90 | 5.05 | 0.00 | - | 28 | 71 | 33.25% |
© 2024 Yahoo. All rights reserved.