UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.41 0.00 (0.00%) GOLD FUTURES
2,406.80 +23.80 (+1.00%) DOW
37,784.83 +49.72 (+0.13%) Bitcoin GBP
50,343.31 -696.98 (-1.37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:460.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00460000 | 2024-04-16 1:21PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 168 | 4,290 | 36.33% |
| MSFT240426C00460000 | 2024-04-16 1:49PM EDT | 2024-04-26 | 0.62 | 0.63 | 0.71 | +0.02 | +3.33% | 55 | 2,920 | 37.23% |
| MSFT240503C00460000 | 2024-04-16 12:33PM EDT | 2024-05-03 | 1.08 | 1.14 | 1.22 | +0.03 | +2.86% | 70 | 1,778 | 32.98% |
| MSFT240510C00460000 | 2024-04-16 11:16AM EDT | 2024-05-10 | 1.70 | 1.56 | 1.80 | +0.28 | +19.72% | 4 | 222 | 31.00% |
| MSFT240517C00460000 | 2024-04-16 2:06PM EDT | 2024-05-17 | 2.12 | 2.16 | 2.28 | +0.11 | +5.47% | 307 | 4,606 | 29.32% |
| MSFT240524C00460000 | 2024-04-16 1:49PM EDT | 2024-05-24 | 2.94 | 2.80 | 3.00 | -0.40 | -11.98% | 22 | 253 | 28.93% |
| MSFT240531C00460000 | 2024-04-16 10:03AM EDT | 2024-05-31 | 3.43 | 3.30 | 3.50 | +0.33 | +10.65% | 4 | 22 | 28.03% |
| MSFT240621C00460000 | 2024-04-16 1:46PM EDT | 2024-06-21 | 4.97 | 5.15 | 5.30 | +0.17 | +3.54% | 103 | 9,377 | 26.98% |
| MSFT240719C00460000 | 2024-04-16 1:13PM EDT | 2024-07-19 | 7.25 | 7.60 | 7.80 | +0.10 | +1.40% | 68 | 17,706 | 26.56% |
| MSFT240816C00460000 | 2024-04-16 12:18PM EDT | 2024-08-16 | 11.20 | 11.30 | 11.60 | -0.90 | -7.44% | 13 | 1,541 | 28.09% |
| MSFT240920C00460000 | 2024-04-16 1:33PM EDT | 2024-09-20 | 13.75 | 14.30 | 14.60 | -0.55 | -3.85% | 13 | 1,487 | 27.89% |
| MSFT241018C00460000 | 2024-04-16 1:29PM EDT | 2024-10-18 | 16.60 | 16.80 | 17.15 | +0.70 | +4.40% | 7 | 6,610 | 28.07% |
| MSFT241115C00460000 | 2024-04-15 2:11PM EDT | 2024-11-15 | 20.05 | 20.50 | 21.15 | 0.00 | - | 49 | 219 | 29.54% |
| MSFT241220C00460000 | 2024-04-15 2:21PM EDT | 2024-12-20 | 22.60 | 23.15 | 23.50 | 0.00 | - | 25 | 2,238 | 29.19% |
| MSFT250117C00460000 | 2024-04-16 10:26AM EDT | 2025-01-17 | 24.97 | 25.50 | 25.90 | +0.42 | +1.71% | 47 | 2,093 | 29.40% |
| MSFT250321C00460000 | 2024-04-15 3:22PM EDT | 2025-03-21 | 30.10 | 31.00 | 31.75 | 0.00 | - | 105 | 260 | 30.30% |
| MSFT250620C00460000 | 2024-04-15 12:42PM EDT | 2025-06-20 | 39.05 | 38.05 | 38.80 | 0.00 | - | 11 | 838 | 30.87% |
| MSFT250919C00460000 | 2024-04-15 11:00AM EDT | 2025-09-19 | 47.65 | 44.10 | 45.70 | 0.00 | - | 2 | 3 | 31.55% |
| MSFT251219C00460000 | 2024-04-11 3:15PM EDT | 2025-12-19 | 57.27 | 50.40 | 52.10 | 0.00 | - | 49 | 663 | 32.10% |
| MSFT260116C00460000 | 2024-04-15 1:42PM EDT | 2026-01-16 | 52.40 | 53.15 | 54.60 | 0.00 | - | 1 | 419 | 32.52% |
| MSFT260618C00460000 | 2024-03-20 12:55PM EDT | 2026-06-18 | 65.04 | 61.30 | 64.30 | 0.00 | - | 1 | 64 | 33.19% |
| MSFT261218C00460000 | 2024-04-15 9:40AM EDT | 2026-12-18 | 77.38 | 71.80 | 74.25 | 0.00 | - | 1 | 78 | 33.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 2024-04-19 | 39.15 | 41.05 | 42.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00460000 | 2024-04-16 11:09AM EDT | 2024-04-26 | 43.44 | 41.45 | 43.00 | +3.84 | +9.70% | 12 | 28 | 0.00% |
| MSFT240503P00460000 | 2024-04-02 12:58PM EDT | 2024-05-03 | 39.30 | 42.50 | 43.75 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT240510P00460000 | 2024-04-04 2:38PM EDT | 2024-05-10 | 38.15 | 41.75 | 42.95 | 0.00 | - | 4 | 26 | 0.00% |
| MSFT240517P00460000 | 2024-04-16 12:29PM EDT | 2024-05-17 | 44.45 | 42.50 | 43.95 | +5.26 | +13.42% | 1 | 150 | 0.00% |
| MSFT240621P00460000 | 2024-04-09 10:44AM EDT | 2024-06-21 | 41.15 | 44.10 | 45.05 | 0.00 | - | 1 | 197 | 15.26% |
| MSFT240719P00460000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 47.93 | 45.15 | 45.95 | -0.09 | -0.19% | 7 | 167 | 15.53% |
| MSFT240816P00460000 | 2024-03-25 10:16AM EDT | 2024-08-16 | 43.75 | 47.30 | 48.55 | 0.00 | - | 1 | 204 | 18.35% |
| MSFT240920P00460000 | 2024-04-10 2:40PM EDT | 2024-09-20 | 45.77 | 48.60 | 49.40 | 0.00 | - | 1 | 15 | 17.33% |
| MSFT241018P00460000 | 2024-04-03 12:29PM EDT | 2024-10-18 | 46.51 | 49.65 | 50.70 | 0.00 | - | 1 | 105 | 17.47% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 26.53% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 53.15 | 54.30 | 0.00 | - | 5 | 17 | 18.39% |
| MSFT250117P00460000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 52.25 | 53.70 | 54.80 | 0.00 | - | 2 | 132 | 17.84% |
| MSFT250620P00460000 | 2024-03-22 2:02PM EDT | 2025-06-20 | 53.85 | 59.10 | 60.80 | 0.00 | - | 1 | 177 | 18.07% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 22.42% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 65.40 | 67.15 | 0.00 | - | 12 | 102 | 17.91% |
| MSFT261218P00460000 | 2024-04-15 9:40AM EDT | 2026-12-18 | 69.78 | 71.55 | 74.25 | 0.00 | - | 1 | 31 | 17.23% |
© 2024 Yahoo. All rights reserved.