UK markets open in 2 hours
NIKKEI 225
38,023.51 +395.03 (+1.05%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,347.70 +5.20 (+0.22%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,366.43 -80.25 (-0.16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 108.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 2024-06-21 | 117.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 112.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 115.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 135.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 145.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517P00285000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MSFT240621P00285000 | 2024-04-25 1:39PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240719P00285000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT240920P00285000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 2025-01-17 | 3.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 2025-12-19 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00285000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00285000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 13.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.