UK markets open in 4 hours 29 minutes
NIKKEI 225
37,818.44 +189.96 (+0.50%) HANG SENG
17,575.45 +290.91 (+1.68%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,347.20 +4.70 (+0.20%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,583.03 +175.87 (+0.34%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 64.53 | 62.20 | 65.85 | -1.27 | -1.93% | 7 | 7 | 243.41% |
| MSFT240503C00335000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 74.50 | 63.15 | 66.45 | 0.00 | - | 8 | 37 | 70.90% |
| MSFT240510C00335000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 65.54 | 64.00 | 67.20 | -17.53 | -21.10% | 2 | 0 | 60.60% |
| MSFT240517C00335000 | 2024-04-25 1:16PM EDT | 2024-05-17 | 63.50 | 64.50 | 67.55 | -5.55 | -8.04% | 2 | 822 | 53.11% |
| MSFT240524C00335000 | 2024-04-25 1:50PM EDT | 2024-05-24 | 65.00 | 64.55 | 67.75 | -26.80 | -29.19% | 5 | 1 | 55.18% |
| MSFT240621C00335000 | 2024-04-25 1:25PM EDT | 2024-06-21 | 64.70 | 66.85 | 70.20 | -11.00 | -14.53% | 10 | 3,778 | 46.62% |
| MSFT240719C00335000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 66.54 | 69.25 | 73.10 | -5.35 | -7.44% | 8 | 96 | 44.28% |
| MSFT240816C00335000 | 2024-04-25 10:27AM EDT | 2024-08-16 | 69.03 | 71.85 | 75.95 | -10.01 | -12.66% | 20 | 142 | 43.16% |
| MSFT240920C00335000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 72.75 | 74.25 | 78.00 | -5.18 | -6.65% | 8 | 340 | 40.56% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 2024-10-18 | 73.50 | 76.20 | 80.45 | -19.95 | -21.35% | 5 | 46 | 40.21% |
| MSFT241115C00335000 | 2024-04-17 10:24AM EDT | 2024-11-15 | 96.18 | 79.55 | 83.55 | 0.00 | - | 1 | 25 | 40.78% |
| MSFT241220C00335000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 81.25 | 81.10 | 85.60 | -5.37 | -6.20% | 10 | 700 | 39.73% |
| MSFT250117C00335000 | 2024-04-25 12:27PM EDT | 2025-01-17 | 81.30 | 83.55 | 87.85 | -10.40 | -11.34% | 5 | 1,007 | 39.69% |
| MSFT250620C00335000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 89.37 | 93.50 | 98.50 | -25.63 | -22.29% | 12 | 348 | 39.31% |
| MSFT251219C00335000 | 2024-04-25 1:48PM EDT | 2025-12-19 | 105.25 | 104.50 | 109.50 | -12.70 | -10.77% | 1 | 485 | 39.32% |
| MSFT260116C00335000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 110.64 | 106.00 | 111.00 | 0.00 | - | 2 | 130 | 39.29% |
| MSFT260618C00335000 | 2024-04-25 1:43PM EDT | 2026-06-18 | 113.77 | 114.00 | 118.50 | +2.27 | +2.04% | 6 | 11 | 39.08% |
| MSFT261218C00335000 | 2024-04-08 1:50PM EDT | 2026-12-18 | 144.20 | 122.05 | 127.00 | 0.00 | - | 3 | 28 | 39.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00335000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.11 | 0.07 | 0.15 | +0.07 | +175.00% | 1,408 | 266 | 146.88% |
| MSFT240503P00335000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.51 | 0.48 | 0.50 | +0.32 | +168.42% | 254 | 159 | 65.23% |
| MSFT240510P00335000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.81 | 0.71 | 0.82 | +0.48 | +145.45% | 61 | 75 | 51.86% |
| MSFT240517P00335000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 1.22 | 1.15 | 1.25 | +0.64 | +110.34% | 376 | 682 | 47.52% |
| MSFT240524P00335000 | 2024-04-25 3:39PM EDT | 2024-05-24 | 1.35 | 1.32 | 1.52 | +0.64 | +90.14% | 21 | 109 | 43.31% |
| MSFT240531P00335000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 1.69 | 1.48 | 2.08 | +0.47 | +38.52% | 7 | 5 | 42.04% |
| MSFT240621P00335000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.18 | 0.42 | 4.15 | +0.73 | +50.34% | 226 | 4,910 | 40.78% |
| MSFT240719P00335000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 2.95 | 2.86 | 5.00 | +0.85 | +40.48% | 117 | 563 | 35.50% |
| MSFT240816P00335000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 4.22 | 4.40 | 4.70 | +0.82 | +24.12% | 7 | 434 | 30.16% |
| MSFT240920P00335000 | 2024-04-25 2:13PM EDT | 2024-09-20 | 5.30 | 5.40 | 7.10 | +1.20 | +29.27% | 476 | 1,188 | 30.50% |
| MSFT241018P00335000 | 2024-04-25 3:13PM EDT | 2024-10-18 | 6.49 | 4.75 | 6.70 | +1.39 | +27.25% | 10 | 118 | 27.37% |
| MSFT241115P00335000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 8.30 | 7.85 | 8.30 | +1.67 | +25.19% | 174 | 130 | 27.60% |
| MSFT241220P00335000 | 2024-04-25 3:34PM EDT | 2024-12-20 | 9.05 | 8.80 | 9.30 | +1.70 | +23.13% | 23 | 829 | 26.70% |
| MSFT250117P00335000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 10.10 | 9.55 | 9.90 | -0.24 | -2.32% | 164 | 1,684 | 25.93% |
| MSFT250620P00335000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 14.90 | 12.65 | 17.45 | +1.80 | +13.74% | 8 | 235 | 26.83% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 18.10 | 22.45 | 0.00 | - | 9 | 129 | 25.59% |
| MSFT260116P00335000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 21.40 | 18.55 | 22.95 | +0.10 | +0.47% | 19 | 53 | 25.32% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 2026-06-18 | 19.83 | 22.55 | 26.50 | 0.00 | - | 7 | 20 | 24.63% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 27.00 | 25.70 | 30.00 | 0.00 | - | 2 | 19 | 23.86% |
© 2024 Yahoo. All rights reserved.