UK markets open in 5 hours 44 minutes
NIKKEI 225
37,307.77 -771.93 (-2.03%) HANG SENG
16,385.87 0.00 (0.00%) CRUDE OIL
83.73 +1.00 (+1.21%) GOLD FUTURES
2,398.20 +0.20 (+0.01%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,041.46 +481.92 (+0.97%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.98 | -8.18 | -35.32% | 134 | 4,791 | 2024-04-19 | 0.14 | +0.02 | +16.67% | 3,593 | 11,529 |
| 20.60 | -5.20 | -20.16% | 67 | 120 | 2024-04-26 | 4.45 | +1.39 | +45.42% | 594 | 926 |
| 21.63 | -6.12 | -22.05% | 29 | 29 | 2024-05-03 | 5.75 | +1.68 | +41.28% | 100 | 1,597 |
| 27.55 | -0.95 | -3.33% | 4 | 22 | 2024-05-10 | 6.30 | +1.37 | +27.79% | 65 | 1,310 |
| 23.31 | -6.28 | -21.22% | 67 | 1,429 | 2024-05-17 | 7.84 | +1.87 | +31.32% | 2,822 | 5,185 |
| 24.80 | -16.25 | -39.59% | 4 | 9 | 2024-05-24 | 7.80 | +1.20 | +18.18% | 15 | 134 |
| 26.88 | -14.48 | -35.01% | 4 | 4 | 2024-05-31 | 8.85 | +2.35 | +36.15% | 366 | 378 |
| 29.03 | -4.87 | -14.37% | 49 | 4,595 | 2024-06-21 | 11.11 | +2.26 | +25.54% | 643 | 3,190 |
| 32.80 | -5.40 | -14.14% | 3 | 567 | 2024-07-19 | 12.90 | +2.70 | +26.47% | 147 | 2,045 |
| 40.00 | -2.70 | -6.32% | 2 | 278 | 2024-08-16 | 15.55 | +1.60 | +11.47% | 12 | 1,530 |
| 45.60 | 0.00 | - | 4 | 981 | 2024-09-20 | 15.60 | -0.15 | -0.95% | 61 | 1,272 |
| 42.80 | -9.30 | -17.85% | 6 | 239 | 2024-10-18 | 19.63 | +3.68 | +23.07% | 43 | 298 |
| 50.15 | -11.64 | -18.84% | 3 | 84 | 2024-11-15 | 22.10 | +3.55 | +19.14% | 40 | 107 |
| 57.65 | 0.00 | - | 36 | 586 | 2024-12-20 | 19.85 | 0.00 | - | 4 | 486 |
| 51.42 | -8.58 | -14.30% | 13 | 1,647 | 2025-01-17 | 21.59 | 0.00 | - | 144 | 3,324 |
| 58.30 | -11.03 | -15.91% | 1 | 23 | 2025-03-21 | 27.65 | +3.25 | +13.32% | 12 | 343 |
| 65.71 | -4.94 | -6.99% | 15 | 1,108 | 2025-06-20 | 28.05 | 0.00 | - | 33 | 450 |
| 89.45 | 0.00 | - | 1 | 564 | 2025-12-19 | 34.50 | 0.00 | - | 2 | 284 |
| 82.40 | -6.10 | -6.89% | 3 | 271 | 2026-01-16 | 36.25 | +0.53 | +1.48% | 2 | 682 |
| 96.41 | 0.00 | - | 1 | 44 | 2026-06-18 | 37.75 | 0.00 | - | 2 | 10 |
| 102.95 | -0.05 | -0.05% | 2 | 552 | 2026-12-18 | 45.51 | +2.51 | +5.84% | 1 | 123 |
© 2024 Yahoo. All rights reserved.