UK markets open in 6 hours 21 minutes
NIKKEI 225
37,970.84 -489.24 (-1.27%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.73 -0.08 (-0.10%) GOLD FUTURES
2,329.10 -9.30 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,797.71 -1,653.64 (-3.09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00360000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 49.00 | 48.75 | 50.20 | +0.80 | +1.66% | 10 | 47 | 97.07% |
| MSFT240503C00360000 | 2024-04-24 3:29PM EDT | 2024-05-03 | 50.00 | 48.45 | 51.15 | +1.60 | +3.31% | 19 | 161 | 51.27% |
| MSFT240510C00360000 | 2024-04-24 9:55AM EDT | 2024-05-10 | 52.41 | 50.90 | 51.95 | +3.07 | +6.22% | 2 | 75 | 51.32% |
| MSFT240517C00360000 | 2024-04-24 1:47PM EDT | 2024-05-17 | 52.00 | 50.65 | 52.35 | +2.50 | +5.05% | 8 | 580 | 47.36% |
| MSFT240524C00360000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 53.31 | 51.70 | 53.15 | +7.81 | +17.16% | 1 | 7 | 44.59% |
| MSFT240531C00360000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 44.15 | 52.15 | 53.65 | 0.00 | - | 1 | 5 | 41.82% |
| MSFT240621C00360000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 54.65 | 53.30 | 55.80 | +1.70 | +3.21% | 8 | 4,963 | 38.65% |
| MSFT240719C00360000 | 2024-04-23 9:56AM EDT | 2024-07-19 | 54.80 | 57.10 | 58.45 | 0.00 | - | 2 | 168 | 36.56% |
| MSFT240816C00360000 | 2024-04-23 10:35AM EDT | 2024-08-16 | 59.43 | 60.65 | 61.35 | 0.00 | - | 4 | 307 | 36.03% |
| MSFT240920C00360000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 64.05 | 63.25 | 64.50 | +1.83 | +2.94% | 4 | 546 | 35.39% |
| MSFT241018C00360000 | 2024-04-22 12:16PM EDT | 2024-10-18 | 58.30 | 66.05 | 66.90 | 0.00 | - | 6 | 135 | 35.09% |
| MSFT241115C00360000 | 2024-04-10 10:29AM EDT | 2024-11-15 | 80.45 | 69.55 | 70.65 | 0.00 | - | 1 | 106 | 36.33% |
| MSFT241220C00360000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 72.25 | 70.95 | 72.60 | +8.90 | +14.05% | 1 | 1,293 | 35.34% |
| MSFT250117C00360000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 74.65 | 73.25 | 75.10 | +1.68 | +2.30% | 1 | 2,549 | 35.56% |
| MSFT250321C00360000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 78.60 | 77.95 | 80.05 | +4.92 | +6.68% | 26 | 168 | 35.71% |
| MSFT250620C00360000 | 2024-04-24 1:31PM EDT | 2025-06-20 | 85.30 | 83.65 | 86.70 | +7.25 | +9.29% | 1 | 968 | 36.00% |
| MSFT251219C00360000 | 2024-04-19 12:53PM EDT | 2025-12-19 | 92.00 | 96.35 | 98.80 | 0.00 | - | 2 | 2,543 | 36.66% |
| MSFT260116C00360000 | 2024-04-22 12:12PM EDT | 2026-01-16 | 92.04 | 97.80 | 100.05 | 0.00 | - | 2 | 238 | 36.50% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 33.91% |
| MSFT261218C00360000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 118.45 | 115.60 | 119.00 | +2.56 | +2.21% | 4 | 10,572 | 37.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00360000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 395 | 1,856 | 87.40% |
| MSFT240503P00360000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 0.61 | 0.59 | 0.65 | -0.10 | -14.08% | 76 | 653 | 49.90% |
| MSFT240510P00360000 | 2024-04-24 2:38PM EDT | 2024-05-10 | 1.00 | 0.98 | 1.34 | -0.05 | -4.76% | 20 | 469 | 44.06% |
| MSFT240517P00360000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 1.45 | 1.45 | 1.53 | -0.09 | -5.84% | 55 | 1,939 | 38.00% |
| MSFT240524P00360000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 1.85 | 1.75 | 2.10 | +0.03 | +1.65% | 10 | 153 | 36.23% |
| MSFT240531P00360000 | 2024-04-24 2:06PM EDT | 2024-05-31 | 2.06 | 2.03 | 2.21 | -0.05 | -2.37% | 13 | 150 | 33.10% |
| MSFT240621P00360000 | 2024-04-24 3:22PM EDT | 2024-06-21 | 3.10 | 3.15 | 3.30 | -0.07 | -2.21% | 144 | 6,271 | 29.87% |
| MSFT240719P00360000 | 2024-04-24 3:28PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.50 | +0.10 | +2.38% | 88 | 764 | 27.24% |
| MSFT240816P00360000 | 2024-04-24 12:13PM EDT | 2024-08-16 | 6.60 | 6.30 | 6.60 | +0.10 | +1.54% | 6 | 1,101 | 27.35% |
| MSFT240920P00360000 | 2024-04-24 10:37AM EDT | 2024-09-20 | 7.70 | 7.80 | 8.05 | -0.10 | -1.28% | 4 | 3,972 | 25.97% |
| MSFT241018P00360000 | 2024-04-23 1:48PM EDT | 2024-10-18 | 8.80 | 8.90 | 9.05 | -0.30 | -3.30% | 4 | 788 | 25.08% |
| MSFT241115P00360000 | 2024-04-24 10:35AM EDT | 2024-11-15 | 10.75 | 10.75 | 11.10 | -0.30 | -2.71% | 2 | 234 | 25.59% |
| MSFT241220P00360000 | 2024-04-24 9:39AM EDT | 2024-12-20 | 11.76 | 12.10 | 12.95 | -0.73 | -5.84% | 27 | 906 | 25.50% |
| MSFT250117P00360000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 13.39 | 13.05 | 15.15 | -0.06 | -0.45% | 23 | 1,844 | 26.14% |
| MSFT250321P00360000 | 2024-04-24 3:51PM EDT | 2025-03-21 | 15.81 | 15.60 | 16.05 | -0.29 | -1.80% | 9 | 510 | 24.25% |
| MSFT250620P00360000 | 2024-04-24 2:11PM EDT | 2025-06-20 | 18.92 | 18.70 | 19.35 | -0.58 | -2.97% | 22 | 773 | 23.80% |
| MSFT250919P00360000 | 2024-04-24 3:22PM EDT | 2025-09-19 | 22.00 | 21.50 | 22.00 | -0.76 | -3.34% | 19 | 24 | 23.24% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 24.35 | 25.05 | 0.00 | - | 90 | 258 | 23.15% |
| MSFT260116P00360000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 25.75 | 24.15 | 25.30 | -3.10 | -10.75% | 10 | 266 | 22.77% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 28.95 | 31.05 | 0.00 | - | 1 | 2 | 23.24% |
| MSFT261218P00360000 | 2024-04-18 3:27PM EDT | 2026-12-18 | 35.20 | 31.90 | 34.85 | 0.00 | - | 100 | 154 | 22.59% |
© 2024 Yahoo. All rights reserved.