UK markets open in 3 hours 43 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,073.29 -312.58 (-1.91%) CRUDE OIL
85.45 +2.72 (+3.29%) GOLD FUTURES
2,411.60 +13.60 (+0.57%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,876.04 -157.18 (-0.31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00305000 | 2024-04-18 2:32PM EDT | 2024-04-19 | 100.61 | 98.50 | 101.50 | -7.11 | -6.60% | 4 | 109 | 295.31% |
| MSFT240426C00305000 | 2024-04-17 3:25PM EDT | 2024-04-26 | 107.70 | 98.95 | 102.00 | 0.00 | - | 2 | 2 | 114.80% |
| MSFT240510C00305000 | 2024-04-12 10:16AM EDT | 2024-05-10 | 119.99 | 99.70 | 101.50 | 0.00 | - | 1 | 1 | 70.61% |
| MSFT240517C00305000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 101.40 | 100.20 | 101.50 | -17.09 | -14.42% | 18 | 56 | 63.77% |
| MSFT240621C00305000 | 2024-04-18 2:51PM EDT | 2024-06-21 | 103.77 | 101.90 | 103.20 | -10.48 | -9.17% | 92 | 1,269 | 51.05% |
| MSFT240719C00305000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 105.46 | 103.60 | 105.15 | -11.00 | -9.45% | 8 | 158 | 50.32% |
| MSFT240816C00305000 | 2024-04-16 3:59PM EDT | 2024-08-16 | 116.00 | 105.45 | 106.65 | 0.00 | - | 1 | 26 | 47.41% |
| MSFT240920C00305000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 117.90 | 107.35 | 108.45 | 0.00 | - | 4 | 104 | 44.99% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 109.15 | 110.30 | 0.00 | - | 7 | 57 | 44.31% |
| MSFT241115C00305000 | 2024-02-29 11:29AM EDT | 2024-11-15 | 117.30 | 126.10 | 130.00 | 0.00 | - | 12 | 24 | 63.34% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 2024-12-20 | 131.00 | 112.90 | 114.40 | 0.00 | - | 3 | 147 | 43.37% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 2025-01-17 | 124.78 | 113.80 | 117.00 | 0.00 | - | 3 | 956 | 44.01% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 53.40% |
| MSFT251219C00305000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 136.50 | 132.50 | 134.00 | -16.55 | -10.81% | 1 | 320 | 41.20% |
| MSFT260116C00305000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 146.70 | 133.60 | 136.90 | 0.00 | - | 2 | 75 | 42.14% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 139.85 | 142.45 | 0.00 | - | 7 | 34 | 41.00% |
| MSFT261218C00305000 | 2024-03-28 1:18PM EDT | 2026-12-18 | 159.00 | 146.80 | 150.30 | 0.00 | - | 1 | 16 | 40.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 728 | 168.75% |
| MSFT240426P00305000 | 2024-04-18 10:54AM EDT | 2024-04-26 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 168 | 75.59% |
| MSFT240503P00305000 | 2024-04-15 10:26AM EDT | 2024-05-03 | 0.12 | 0.08 | 0.24 | 0.00 | - | 1 | 6 | 60.55% |
| MSFT240510P00305000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.24 | 0.18 | 0.35 | +0.10 | +71.43% | 10 | 34 | 53.56% |
| MSFT240517P00305000 | 2024-04-18 9:39AM EDT | 2024-05-17 | 0.38 | 0.33 | 0.43 | +0.01 | +2.70% | 1 | 397 | 50.20% |
| MSFT240621P00305000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.85 | 0.89 | 1.02 | 0.00 | - | 4 | 2,069 | 39.28% |
| MSFT240719P00305000 | 2024-04-17 10:54AM EDT | 2024-07-19 | 1.11 | 1.25 | 1.41 | 0.00 | - | 1 | 138 | 34.96% |
| MSFT240816P00305000 | 2024-04-18 2:19PM EDT | 2024-08-16 | 2.07 | 2.09 | 2.20 | +0.21 | +11.29% | 1 | 76 | 33.78% |
| MSFT240920P00305000 | 2024-04-15 9:55AM EDT | 2024-09-20 | 1.88 | 2.74 | 2.97 | 0.00 | - | 6 | 427 | 31.99% |
| MSFT241018P00305000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 3.05 | 3.25 | 3.40 | +0.27 | +9.71% | 3 | 235 | 30.49% |
| MSFT241115P00305000 | 2024-04-18 12:51PM EDT | 2024-11-15 | 4.10 | 4.30 | 4.45 | +0.05 | +1.23% | 21 | 82 | 30.59% |
| MSFT241220P00305000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 5.20 | 5.10 | 5.30 | +0.55 | +11.83% | 3 | 369 | 29.82% |
| MSFT250117P00305000 | 2024-04-16 2:40PM EDT | 2025-01-17 | 4.86 | 5.75 | 5.90 | 0.00 | - | 6 | 3,011 | 29.20% |
| MSFT250620P00305000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 9.39 | 9.35 | 10.65 | +2.67 | +39.73% | 1 | 193 | 28.61% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 2025-12-19 | 10.85 | 11.65 | 13.80 | 0.00 | - | 2 | 337 | 26.53% |
| MSFT260116P00305000 | 2024-04-01 11:58AM EDT | 2026-01-16 | 11.00 | 13.75 | 14.80 | 0.00 | - | 1 | 125 | 26.70% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 14.70 | 17.65 | 0.00 | - | 4 | 34 | 25.87% |
| MSFT261218P00305000 | 2024-03-22 10:50AM EDT | 2026-12-18 | 17.10 | 18.60 | 21.20 | 0.00 | - | 1 | 1 | 25.35% |
© 2024 Yahoo. All rights reserved.