UK markets open in 7 hours 57 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,329.40 -9.00 (-0.38%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,429.28 -1,836.41 (-3.45%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 163.10 | 165.45 | 0.00 | - | 1 | 1 | 131.64% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 202.25% |
| MSFT240621C00245000 | 2024-04-08 9:30AM EDT | 2024-06-21 | 182.38 | 165.20 | 167.15 | 0.00 | - | 1 | 740 | 78.04% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 167.05 | 171.05 | 0.00 | - | 1 | 33 | 59.63% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 170.35 | 174.60 | 0.00 | - | 1 | 203 | 54.43% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 171.60 | 174.90 | 0.00 | - | 1 | 462 | 52.93% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 176.50 | 181.00 | 0.00 | - | 5 | 462 | 52.05% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 182.00 | 186.30 | 0.00 | - | 5 | 27 | 48.47% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 51.73% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 187.50 | 192.00 | 0.00 | - | 1 | 23 | 46.93% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 193.00 | 197.50 | 0.00 | - | 1 | 7 | 45.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 187.50% |
| MSFT240517P00245000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 427 | 67.97% |
| MSFT240621P00245000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.62 | -0.05 | -26.32% | 1 | 2,214 | 58.01% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.53 | 0.48 | 0.57 | -0.28 | -34.57% | 48 | 492 | 38.87% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 2024-12-20 | 1.26 | 1.25 | 1.40 | 0.00 | - | 10 | 1,262 | 35.65% |
| MSFT250117P00245000 | 2024-04-22 12:04PM EDT | 2025-01-17 | 1.90 | 1.41 | 1.59 | 0.00 | - | 2 | 4,816 | 34.56% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 2025-06-20 | 2.97 | 1.00 | 5.00 | 0.00 | - | 16 | 102 | 35.55% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 4.70 | 5.05 | 0.00 | - | 1 | 140 | 29.80% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 5.00 | 5.35 | 0.00 | - | 61 | 281 | 29.58% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 29.98% |
| MSFT261218P00245000 | 2024-04-19 1:55PM EDT | 2026-12-18 | 9.40 | 8.25 | 9.60 | 0.00 | - | 1 | 25 | 28.30% |
© 2024 Yahoo. All rights reserved.