UK markets open in 7 hours 55 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.14 (-0.17%) GOLD FUTURES
2,393.80 -4.20 (-0.18%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,023.60 +1,457.06 (+2.94%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00345000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 60.22 | 58.50 | 61.45 | -6.48 | -9.72% | 33 | 502 | 128.52% |
| MSFT240426C00345000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 61.15 | 59.45 | 62.05 | -15.60 | -20.33% | 1 | 7 | 71.31% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 60.05 | 62.15 | 0.00 | - | 3 | 3 | 56.38% |
| MSFT240510C00345000 | 2024-04-10 1:01PM EDT | 2024-05-10 | 79.25 | 60.75 | 62.40 | 0.00 | - | - | 3 | 50.00% |
| MSFT240517C00345000 | 2024-04-18 12:57PM EDT | 2024-05-17 | 65.35 | 61.50 | 62.50 | -7.68 | -10.52% | 1 | 405 | 48.24% |
| MSFT240621C00345000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 65.90 | 64.20 | 65.30 | -6.85 | -9.42% | 2 | 1,851 | 40.37% |
| MSFT240719C00345000 | 2024-04-16 3:07PM EDT | 2024-07-19 | 79.05 | 66.85 | 67.60 | 0.00 | - | 2 | 128 | 38.25% |
| MSFT240816C00345000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 76.10 | 69.65 | 70.65 | -13.95 | -15.49% | 1 | 36 | 38.32% |
| MSFT240920C00345000 | 2024-04-09 9:32AM EDT | 2024-09-20 | 91.55 | 72.25 | 73.30 | 0.00 | - | 1 | 583 | 37.21% |
| MSFT241018C00345000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 82.69 | 74.60 | 75.65 | 0.00 | - | 3 | 73 | 36.99% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 44.71% |
| MSFT241220C00345000 | 2024-03-25 1:25PM EDT | 2024-12-20 | 98.21 | 80.20 | 81.25 | 0.00 | - | 1 | 285 | 37.32% |
| MSFT250117C00345000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 85.70 | 82.10 | 84.25 | -18.07 | -17.41% | 10 | 1,183 | 38.02% |
| MSFT250620C00345000 | 2024-03-27 3:10PM EDT | 2025-06-20 | 105.40 | 93.15 | 96.10 | 0.00 | - | 2 | 377 | 38.62% |
| MSFT251219C00345000 | 2024-04-15 2:14PM EDT | 2025-12-19 | 112.75 | 103.85 | 107.35 | 0.00 | - | 1 | 710 | 38.72% |
| MSFT260116C00345000 | 2024-04-10 12:45PM EDT | 2026-01-16 | 108.50 | 105.85 | 108.80 | -10.22 | -8.61% | 1 | 122 | 38.66% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 119.70 | 122.30 | 0.00 | - | 1 | 33 | 41.38% |
| MSFT261218C00345000 | 2024-04-18 2:50PM EDT | 2026-12-18 | 123.35 | 121.80 | 125.00 | -6.31 | -4.87% | 2 | 2,889 | 38.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00345000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,477 | 68.75% |
| MSFT240426P00345000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.53 | 0.48 | 0.57 | +0.06 | +12.77% | 60 | 71 | 57.28% |
| MSFT240503P00345000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.74 | 0.65 | 0.83 | +0.11 | +17.46% | 12 | 77 | 46.99% |
| MSFT240510P00345000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 0.93 | 0.86 | 1.02 | +0.29 | +45.31% | 11 | 55 | 40.94% |
| MSFT240517P00345000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.31 | 1.29 | 1.38 | +0.17 | +14.91% | 39 | 1,788 | 38.42% |
| MSFT240524P00345000 | 2024-04-18 12:06PM EDT | 2024-05-24 | 1.34 | 1.52 | 1.88 | +0.24 | +21.82% | 30 | 24 | 37.34% |
| MSFT240531P00345000 | 2024-04-18 2:37PM EDT | 2024-05-31 | 1.82 | 1.66 | 1.92 | +0.51 | +38.93% | 1 | 1 | 34.44% |
| MSFT240621P00345000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 2.64 | 2.69 | 2.79 | +0.33 | +14.29% | 10 | 1,945 | 31.40% |
| MSFT240719P00345000 | 2024-04-18 1:17PM EDT | 2024-07-19 | 3.60 | 3.65 | 3.95 | +0.41 | +12.85% | 198 | 992 | 29.19% |
| MSFT240816P00345000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 5.47 | 5.40 | 5.75 | +0.72 | +15.16% | 52 | 281 | 29.09% |
| MSFT240920P00345000 | 2024-04-18 1:45PM EDT | 2024-09-20 | 6.45 | 6.65 | 7.05 | +0.45 | +7.50% | 1,251 | 1,472 | 27.65% |
| MSFT241018P00345000 | 2024-04-18 11:22AM EDT | 2024-10-18 | 6.70 | 7.75 | 7.90 | -0.05 | -0.74% | 1 | 182 | 26.63% |
| MSFT241115P00345000 | 2024-04-18 1:00PM EDT | 2024-11-15 | 9.00 | 9.45 | 10.05 | +0.85 | +10.43% | 1 | 90 | 27.42% |
| MSFT241220P00345000 | 2024-04-18 1:43PM EDT | 2024-12-20 | 10.55 | 10.75 | 11.15 | +0.95 | +9.90% | 11 | 295 | 26.60% |
| MSFT250117P00345000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 11.75 | 11.75 | 12.05 | +1.14 | +10.74% | 1 | 2,275 | 26.11% |
| MSFT250620P00345000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 16.25 | 17.15 | 17.50 | 0.00 | - | 2 | 1,065 | 25.08% |
| MSFT251219P00345000 | 2024-04-12 1:46PM EDT | 2025-12-19 | 19.31 | 20.65 | 23.15 | 0.00 | - | 1 | 158 | 24.45% |
| MSFT260116P00345000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 17.45 | 22.65 | 24.95 | 0.00 | - | 14 | 435 | 24.95% |
| MSFT260618P00345000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 22.11 | 25.30 | 27.25 | 0.00 | - | 4 | 26 | 23.60% |
| MSFT261218P00345000 | 2024-04-17 11:35AM EDT | 2026-12-18 | 29.50 | 28.85 | 30.90 | +1.40 | +4.98% | 55 | 13 | 22.95% |
© 2024 Yahoo. All rights reserved.