UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,336.00 -6.10 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,363.34 -277.51 (-0.52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 192.55% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 54.20% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 2024-12-20 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 2025-01-17 | 251.70 | 250.00 | 253.90 | -9.30 | -3.56% | 1 | 186 | 71.97% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 252.00 | 257.00 | 0.00 | - | 1 | 16 | 64.21% |
| MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 2025-12-19 | 267.24 | 255.00 | 259.50 | 0.00 | - | 1 | 70 | 58.84% |
| MSFT260116C00160000 | 2024-04-15 1:26PM EDT | 2026-01-16 | 267.85 | 255.50 | 260.00 | 0.00 | - | 4 | 113 | 58.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-03-22 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 114.84% |
| MSFT240621P00160000 | 2024-04-23 1:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 31 | 4,143 | 72.66% |
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.13 | 0.00 | - | 85 | 1,799 | 52.34% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 0.22 | 0.10 | 0.24 | 0.00 | - | 3 | 916 | 47.27% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.28 | 0.00 | - | 17 | 10,075 | 45.58% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 0.60 | 0.37 | 3.20 | 0.00 | - | 1 | 211 | 53.67% |
| MSFT251219P00160000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 1.14 | 0.02 | 1.85 | 0.00 | - | 17 | 344 | 40.34% |
| MSFT260116P00160000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 1.30 | 0.38 | 1.90 | 0.00 | - | 21 | 739 | 39.63% |
© 2024 Yahoo. All rights reserved.