UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,328.60 +17.60 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,272.75 -1,804.64 (-3.75%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.75 | +3.45 | +41.57% | 262 | 217 | 2024-05-03 | 0.52 | -2.29 | -81.49% | 3,699 | 3,662 |
| 17.90 | +7.95 | +79.90% | 1,888 | 147 | 2024-05-10 | 2.11 | -2.54 | -54.62% | 753 | 2,229 |
| 17.83 | +6.03 | +51.10% | 300 | 1,431 | 2024-05-17 | 3.65 | -2.50 | -40.65% | 632 | 5,813 |
| 17.50 | +2.20 | +14.38% | 299 | 164 | 2024-05-24 | 4.30 | -3.27 | -43.20% | 164 | 595 |
| 20.34 | +3.97 | +24.25% | 42 | 47 | 2024-05-31 | 5.59 | -2.76 | -33.05% | 499 | 1,523 |
| 20.70 | +4.30 | +26.22% | 21 | 8 | 2024-06-07 | 5.59 | -2.51 | -30.99% | 18 | 120 |
| 20.68 | +2.63 | +14.57% | 188 | 2,670 | 2024-06-21 | 7.25 | -3.45 | -32.24% | 378 | 4,135 |
| 27.21 | +4.21 | +18.30% | 46 | 562 | 2024-07-19 | 8.65 | -3.97 | -31.46% | 100 | 2,192 |
| 28.90 | -4.79 | -14.22% | 60 | 195 | 2024-08-16 | 12.05 | -4.60 | -27.63% | 44 | 932 |
| 32.25 | 0.00 | - | 2 | 1,108 | 2024-09-20 | 14.40 | -2.30 | -13.77% | 142 | 1,844 |
| 34.40 | -2.10 | -5.75% | 2 | 76 | 2024-10-18 | 17.75 | 0.00 | - | 33 | 520 |
| 50.75 | 0.00 | - | 4 | 84 | 2024-11-15 | 20.35 | -0.25 | -1.21% | 2 | 210 |
| 40.20 | 0.00 | - | 1 | 454 | 2024-12-20 | 22.05 | +0.32 | +1.47% | 1 | 629 |
| 49.41 | +6.21 | +14.37% | 9 | 1,245 | 2025-01-17 | 23.47 | 0.00 | - | 1 | 1,207 |
| 60.95 | +3.45 | +6.00% | 1 | 374 | 2025-06-20 | 33.32 | 0.00 | - | 1 | 107 |
| 72.10 | 0.00 | - | 1 | 444 | 2025-12-19 | 34.85 | 0.00 | - | 1 | 133 |
| 81.00 | 0.00 | - | 1 | 153 | 2026-01-16 | 38.95 | 0.00 | - | 13 | 573 |
| 82.18 | -0.87 | -1.05% | 2 | 18 | 2026-06-18 | 42.05 | 0.00 | - | 1 | 47 |
| 91.78 | +1.78 | +1.98% | 1 | 532 | 2026-12-18 | 45.13 | +0.64 | +1.44% | 3 | 30 |
© 2024 Yahoo. All rights reserved.