UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.45 -0.91 (-1.09%) GOLD FUTURES
2,337.90 -4.20 (-0.18%) DOW
38,507.21 +3.52 (+0.01%) Bitcoin GBP
51,947.43 -1,707.95 (-3.18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:345.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00345000 | 2024-04-24 1:46PM EDT | 2024-04-26 | 64.62 | 64.45 | 65.75 | +10.64 | +19.71% | 1 | 57 | 103.03% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 65.00 | 66.30 | 0.00 | - | 3 | 3 | 65.82% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 2024-05-10 | 55.28 | 65.05 | 66.75 | 0.00 | - | 2 | 5 | 52.99% |
| MSFT240517C00345000 | 2024-04-24 12:03PM EDT | 2024-05-17 | 64.26 | 65.85 | 67.20 | +0.26 | +0.41% | 1 | 391 | 53.26% |
| MSFT240524C00345000 | 2024-04-24 12:03PM EDT | 2024-05-24 | 64.54 | 66.25 | 67.85 | -8.49 | -11.63% | 1 | 2 | 49.99% |
| MSFT240531C00345000 | 2024-04-15 1:40PM EDT | 2024-05-31 | 73.73 | 66.95 | 68.10 | 0.00 | - | - | 1 | 46.17% |
| MSFT240621C00345000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 66.55 | 68.60 | 69.55 | -0.50 | -0.75% | 19 | 1,818 | 41.42% |
| MSFT240719C00345000 | 2024-04-24 1:15PM EDT | 2024-07-19 | 69.72 | 71.00 | 71.95 | +9.27 | +15.33% | 26 | 138 | 39.32% |
| MSFT240816C00345000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 71.58 | 74.00 | 74.55 | 0.00 | - | 1 | 39 | 38.62% |
| MSFT240920C00345000 | 2024-04-23 10:38AM EDT | 2024-09-20 | 74.45 | 76.65 | 77.15 | 0.00 | - | 2 | 583 | 37.43% |
| MSFT241018C00345000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 82.69 | 78.85 | 79.45 | 0.00 | - | 3 | 73 | 37.16% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 41.22% |
| MSFT241220C00345000 | 2024-04-23 10:48AM EDT | 2024-12-20 | 81.10 | 84.00 | 84.65 | 0.00 | - | 1 | 342 | 37.13% |
| MSFT250117C00345000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 84.35 | 86.10 | 86.80 | 0.00 | - | 1 | 1,193 | 37.12% |
| MSFT250620C00345000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 89.80 | 96.55 | 97.45 | 0.00 | - | 2 | 379 | 37.12% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 2025-12-19 | 102.20 | 107.45 | 109.75 | 0.00 | - | 3 | 708 | 38.08% |
| MSFT260116C00345000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 101.75 | 109.10 | 111.95 | 0.00 | - | 50 | 71 | 38.44% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 119.70 | 122.30 | 0.00 | - | 1 | 33 | 39.63% |
| MSFT261218C00345000 | 2024-04-18 2:50PM EDT | 2026-12-18 | 123.35 | 124.75 | 128.80 | 0.00 | - | 2 | 2,887 | 38.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00345000 | 2024-04-24 11:52AM EDT | 2024-04-26 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 56 | 1,396 | 81.05% |
| MSFT240503P00345000 | 2024-04-24 11:35AM EDT | 2024-05-03 | 0.30 | 0.25 | 0.31 | -0.04 | -11.76% | 7 | 282 | 52.05% |
| MSFT240510P00345000 | 2024-04-24 1:13PM EDT | 2024-05-10 | 0.54 | 0.46 | 0.53 | -0.02 | -3.57% | 15 | 153 | 44.48% |
| MSFT240517P00345000 | 2024-04-24 9:41AM EDT | 2024-05-17 | 0.70 | 0.71 | 0.78 | -0.13 | -15.66% | 5 | 2,366 | 40.32% |
| MSFT240524P00345000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 1.01 | 0.93 | 1.01 | -0.03 | -2.88% | 8 | 258 | 37.43% |
| MSFT240531P00345000 | 2024-04-23 2:26PM EDT | 2024-05-31 | 1.26 | 1.08 | 1.17 | 0.00 | - | 9 | 14 | 34.90% |
| MSFT240621P00345000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 1.83 | 1.82 | 1.87 | -0.20 | -9.85% | 12 | 1,798 | 31.30% |
| MSFT240719P00345000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 2.79 | 2.63 | 2.73 | 0.00 | - | 5 | 1,137 | 28.50% |
| MSFT240816P00345000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.30 | -0.20 | -4.40% | 34 | 419 | 28.42% |
| MSFT240920P00345000 | 2024-04-24 1:17PM EDT | 2024-09-20 | 5.65 | 5.30 | 5.45 | +0.15 | +2.73% | 92 | 2,523 | 26.94% |
| MSFT241018P00345000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 6.45 | 6.25 | 6.40 | 0.00 | - | 5 | 179 | 26.18% |
| MSFT241115P00345000 | 2024-04-24 10:19AM EDT | 2024-11-15 | 8.05 | 7.90 | 8.00 | -2.30 | -22.22% | 18 | 96 | 26.48% |
| MSFT241220P00345000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 9.07 | 9.00 | 9.25 | -0.38 | -4.02% | 1 | 293 | 25.95% |
| MSFT250117P00345000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 10.50 | 9.85 | 10.05 | -1.40 | -11.76% | 33 | 2,274 | 25.42% |
| MSFT250620P00345000 | 2024-04-22 9:55AM EDT | 2025-06-20 | 16.00 | 15.05 | 15.50 | -1.62 | -9.19% | 1,000 | 1,069 | 24.66% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 23.83 | 19.55 | 20.85 | 0.00 | - | 1 | 157 | 23.98% |
| MSFT260116P00345000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 21.55 | 20.85 | 21.10 | 0.00 | - | 203 | 434 | 23.59% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 24.45 | 26.20 | 0.00 | - | 2 | 28 | 23.86% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 27.55 | 29.45 | 0.00 | - | 55 | 68 | 23.01% |
© 2024 Yahoo. All rights reserved.