UK markets open in 2 hours 21 minutes
NIKKEI 225
37,679.45 -780.63 (-2.03%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.91 +0.10 (+0.12%) GOLD FUTURES
2,324.50 -13.90 (-0.59%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,604.10 -1,915.89 (-3.58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 179.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 238.31% |
| MSFT240621C00220000 | 2024-04-17 3:18PM EDT | 2024-06-21 | 193.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 110.87% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 76.79% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00220000 | 2024-04-19 2:15PM EDT | 2025-06-20 | 193.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 68.43% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 54.05% |
| MSFT261218C00220000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240524P00220000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240531P00220000 | 2024-04-19 1:15PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240621P00220000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 0 | 25.00% |
| MSFT240719P00220000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 2 | 0 | 25.00% |
| MSFT240816P00220000 | 2024-04-22 1:33PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00220000 | 2024-04-15 10:18AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT241018P00220000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT250117P00220000 | 2024-04-23 11:56AM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT250919P00220000 | 2024-04-24 9:57AM EDT | 2025-09-19 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00220000 | 2024-04-02 12:20PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 33.36% |
| MSFT261218P00220000 | 2024-04-24 10:26AM EDT | 2026-12-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.