UK markets open in 3 hours 48 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,567.47 +282.93 (+1.64%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,530.32 +163.48 (+0.32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00440000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.99 | 0.96 | 0.99 | 0.00 | - | 7,303 | 5,170 | 130.32% |
| MSFT240503C00440000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.75 | 1.65 | 1.75 | -0.15 | -7.89% | 3,505 | 3,828 | 53.19% |
| MSFT240510C00440000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.33 | 1.50 | 2.36 | -0.29 | -11.07% | 383 | 422 | 42.76% |
| MSFT240517C00440000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.74 | 2.74 | 2.80 | -0.51 | -15.69% | 2,568 | 8,703 | 37.27% |
| MSFT240524C00440000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 3.35 | 3.20 | 3.55 | -0.65 | -16.25% | 256 | 418 | 35.16% |
| MSFT240531C00440000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.90 | 3.65 | 3.95 | -0.60 | -13.33% | 96 | 138 | 32.77% |
| MSFT240621C00440000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.26 | 5.20 | 5.45 | -1.54 | -22.65% | 1,045 | 8,230 | 29.43% |
| MSFT240719C00440000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 7.34 | 6.10 | 8.10 | -2.16 | -22.74% | 386 | 1,923 | 28.53% |
| MSFT240816C00440000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 10.90 | 8.85 | 11.50 | -2.40 | -18.05% | 1,311 | 2,414 | 29.28% |
| MSFT240920C00440000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 13.14 | 11.50 | 13.85 | -3.11 | -19.14% | 160 | 2,285 | 28.19% |
| MSFT241018C00440000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 15.40 | 13.85 | 17.25 | -2.85 | -15.62% | 28 | 182 | 29.20% |
| MSFT241115C00440000 | 2024-04-24 1:53PM EDT | 2024-11-15 | 19.45 | 19.30 | 19.90 | -3.75 | -16.16% | 2 | 262 | 29.50% |
| MSFT241220C00440000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 21.52 | 21.55 | 22.20 | -4.12 | -16.07% | 164 | 2,379 | 29.13% |
| MSFT250117C00440000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 23.70 | 23.50 | 24.20 | -3.82 | -13.88% | 121 | 2,407 | 29.09% |
| MSFT250321C00440000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 29.35 | 27.10 | 32.00 | -4.50 | -13.29% | 15 | 271 | 31.44% |
| MSFT250620C00440000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 36.70 | 34.00 | 38.95 | -3.50 | -8.71% | 25 | 841 | 31.94% |
| MSFT250919C00440000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 39.57 | 40.50 | 45.15 | -6.78 | -14.63% | 1 | 7 | 32.27% |
| MSFT251219C00440000 | 2024-04-25 11:25AM EDT | 2025-12-19 | 45.10 | 46.50 | 51.50 | -8.55 | -15.94% | 1 | 937 | 32.84% |
| MSFT260116C00440000 | 2024-04-25 3:12PM EDT | 2026-01-16 | 48.65 | 48.60 | 53.00 | -7.30 | -13.05% | 6 | 683 | 32.82% |
| MSFT260618C00440000 | 2024-04-23 10:16AM EDT | 2026-06-18 | 64.40 | 58.05 | 62.50 | 0.00 | - | 1 | 22 | 33.51% |
| MSFT261218C00440000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 66.01 | 69.50 | 72.50 | -5.41 | -7.57% | 3 | 202 | 34.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00440000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 41.50 | 39.60 | 44.00 | +10.25 | +32.80% | 9 | 326 | 125.88% |
| MSFT240503P00440000 | 2024-04-25 3:31PM EDT | 2024-05-03 | 42.55 | 40.95 | 43.85 | +10.83 | +34.14% | 7 | 28 | 50.84% |
| MSFT240510P00440000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 43.90 | 40.30 | 43.65 | +11.70 | +36.34% | 15 | 63 | 44.57% |
| MSFT240517P00440000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 43.07 | 41.30 | 44.05 | +12.17 | +39.39% | 580 | 1,177 | 38.51% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 41.80 | 44.20 | 0.00 | - | 1 | 5 | 34.08% |
| MSFT240531P00440000 | 2024-04-23 2:46PM EDT | 2024-05-31 | 35.10 | 41.85 | 45.30 | 0.00 | - | 5 | 7 | 33.93% |
| MSFT240621P00440000 | 2024-04-25 11:10AM EDT | 2024-06-21 | 50.20 | 42.75 | 45.20 | +13.46 | +36.64% | 2 | 249 | 26.74% |
| MSFT240719P00440000 | 2024-04-25 10:45AM EDT | 2024-07-19 | 49.95 | 44.10 | 46.85 | +12.47 | +33.27% | 1 | 264 | 24.88% |
| MSFT240816P00440000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 52.40 | 45.90 | 48.60 | +12.66 | +31.86% | 6 | 216 | 24.12% |
| MSFT240920P00440000 | 2024-04-25 11:23AM EDT | 2024-09-20 | 53.10 | 46.10 | 49.85 | +11.70 | +28.26% | 18 | 1,010 | 22.59% |
| MSFT241018P00440000 | 2024-04-23 3:14PM EDT | 2024-10-18 | 53.46 | 47.30 | 50.40 | +10.96 | +25.79% | 1 | 78 | 21.31% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 49.00 | 52.70 | 0.00 | - | 121 | 122 | 22.04% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 46.05 | 49.80 | 53.70 | 0.00 | - | 5 | 732 | 21.24% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 45.92 | 51.55 | 55.00 | 0.00 | - | 10 | 663 | 21.17% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 46.55 | 53.05 | 57.50 | 0.00 | - | 2 | 49 | 20.85% |
| MSFT250620P00440000 | 2024-04-23 1:13PM EDT | 2025-06-20 | 53.75 | 56.05 | 60.45 | 0.00 | - | 30 | 211 | 20.31% |
| MSFT251219P00440000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 62.55 | 61.10 | 65.50 | 0.00 | - | 10 | 97 | 19.56% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 61.10 | 62.00 | 66.50 | 0.00 | - | 146 | 161 | 19.61% |
| MSFT260618P00440000 | 2024-04-04 9:50AM EDT | 2026-06-18 | 55.18 | 65.75 | 70.00 | 0.00 | - | 2 | 181 | 19.14% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 69.25 | 74.00 | 0.00 | - | 1 | 11 | 18.81% |
© 2024 Yahoo. All rights reserved.