UK markets open in 15 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,222.64 +21.37 (+0.12%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,331.80 -6.60 (-0.28%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,393.61 -2,036.79 (-3.81%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 2024-04-26 | 110.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00290000 | 2024-04-12 3:53PM EDT | 2024-05-17 | 133.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 119.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00290000 | 2024-04-19 1:12PM EDT | 2024-07-19 | 114.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00290000 | 2024-04-18 12:48PM EDT | 2024-08-16 | 123.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 71.28% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 68.24% |
| MSFT241220C00290000 | 2024-04-24 3:05PM EDT | 2024-12-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00290000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 127.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00290000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 131.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00290000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 137.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MSFT240503P00290000 | 2024-04-22 3:32PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240510P00290000 | 2024-04-18 11:07AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240517P00290000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240524P00290000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00290000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240719P00290000 | 2024-04-24 12:11PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MSFT240816P00290000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT240920P00290000 | 2024-04-24 12:25PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT241018P00290000 | 2024-04-17 3:12PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT241115P00290000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241220P00290000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00290000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321P00290000 | 2024-04-24 3:25PM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250620P00290000 | 2024-04-22 11:40AM EDT | 2025-06-20 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00290000 | 2024-04-11 11:03AM EDT | 2025-09-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260116P00290000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.