UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,336.40 -10.00 (-0.43%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,283.18 -130.84 (-0.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00500000 | 2024-04-23 12:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 794 | 60.94% |
| MSFT240503C00500000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.46 | 0.00 | - | 3 | 320 | 54.88% |
| MSFT240510C00500000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.09 | 0.00 | - | 15 | 206 | 37.70% |
| MSFT240517C00500000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 109 | 2,666 | 31.54% |
| MSFT240524C00500000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.17 | 0.00 | - | 10 | 82 | 30.62% |
| MSFT240531C00500000 | 2024-04-23 3:16PM EDT | 2024-05-31 | 0.16 | 0.09 | 0.22 | -0.02 | -11.11% | 1 | 73 | 28.71% |
| MSFT240621C00500000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.41 | +0.04 | +11.43% | 150 | 5,774 | 25.39% |
| MSFT240719C00500000 | 2024-04-23 12:56PM EDT | 2024-07-19 | 0.81 | 0.73 | 1.03 | +0.11 | +15.71% | 102 | 1,536 | 24.67% |
| MSFT240816C00500000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 1.98 | 1.90 | 2.04 | +0.18 | +10.00% | 141 | 690 | 24.88% |
| MSFT240920C00500000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 3.30 | 3.05 | 3.30 | +0.44 | +15.38% | 106 | 3,215 | 24.59% |
| MSFT241018C00500000 | 2024-04-23 12:14PM EDT | 2024-10-18 | 4.40 | 4.30 | 4.60 | +0.60 | +15.79% | 57 | 336 | 24.80% |
| MSFT241115C00500000 | 2024-04-23 10:48AM EDT | 2024-11-15 | 6.50 | 6.55 | 6.85 | +0.50 | +8.33% | 9 | 352 | 26.13% |
| MSFT241220C00500000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 8.50 | 8.30 | 8.65 | +0.67 | +8.56% | 26 | 2,938 | 26.19% |
| MSFT250117C00500000 | 2024-04-23 3:29PM EDT | 2025-01-17 | 9.80 | 9.80 | 10.10 | +0.80 | +8.89% | 119 | 5,067 | 26.25% |
| MSFT250321C00500000 | 2024-04-22 12:13PM EDT | 2025-03-21 | 12.38 | 12.90 | 15.20 | 0.00 | - | 2 | 207 | 27.86% |
| MSFT250620C00500000 | 2024-04-23 2:25PM EDT | 2025-06-20 | 20.00 | 17.50 | 20.90 | +1.97 | +10.93% | 1 | 899 | 28.52% |
| MSFT250919C00500000 | 2024-04-23 10:36AM EDT | 2025-09-19 | 25.45 | 23.55 | 26.75 | +1.65 | +6.93% | 23 | 56 | 29.24% |
| MSFT251219C00500000 | 2024-04-22 2:26PM EDT | 2025-12-19 | 30.10 | 29.00 | 32.70 | 0.00 | - | 1 | 1,067 | 30.00% |
| MSFT260116C00500000 | 2024-04-23 1:45PM EDT | 2026-01-16 | 32.88 | 32.45 | 34.10 | +2.02 | +6.55% | 9 | 1,511 | 30.02% |
| MSFT260618C00500000 | 2024-04-22 2:18PM EDT | 2026-06-18 | 40.06 | 40.95 | 42.40 | 0.00 | - | 44 | 169 | 30.55% |
| MSFT261218C00500000 | 2024-04-23 3:43PM EDT | 2026-12-18 | 49.85 | 49.05 | 52.00 | +1.35 | +2.78% | 3 | 3,252 | 31.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 2024-04-26 | 79.10 | 91.10 | 95.00 | 0.00 | - | 1 | 0 | 105.37% |
| MSFT240503P00500000 | 2024-04-16 9:46AM EDT | 2024-05-03 | 86.00 | 91.10 | 94.90 | 0.00 | - | - | 0 | 62.65% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 91.50 | 94.55 | 0.00 | - | 1 | 0 | 63.75% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.10 | 93.60 | 0.00 | - | 1 | 0 | 47.51% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 91.10 | 93.60 | 0.00 | - | - | 0 | 41.99% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 91.10 | 94.40 | 0.00 | - | 10 | 1 | 34.35% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 91.05 | 94.40 | 0.00 | - | 60 | 0 | 24.72% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 99.07 | 90.90 | 95.00 | 0.00 | - | 1 | 25 | 23.10% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 92.65 | 94.30 | 0.00 | - | 1 | 23 | 16.94% |
| MSFT250117P00500000 | 2024-03-22 10:24AM EDT | 2025-01-17 | 76.20 | 100.00 | 103.20 | 0.00 | - | 1 | 80 | 26.93% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 93.75 | 95.30 | 0.00 | - | 10 | 17 | 16.03% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 94.15 | 96.70 | 0.00 | - | 1 | 11 | 15.82% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 20.82% |
| MSFT260116P00500000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 88.06 | 97.00 | 101.20 | 0.00 | - | 2 | 90 | 16.31% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 99.65 | 103.30 | 0.00 | - | 3 | 67 | 15.86% |
| MSFT261218P00500000 | 2024-04-15 11:24AM EDT | 2026-12-18 | 95.50 | 102.85 | 106.00 | 0.00 | - | 600 | 1,392 | 15.62% |
© 2024 Yahoo. All rights reserved.