UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,335.30 -6.80 (-0.29%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,348.48 -230.68 (-0.43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00370000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 38.57 | 37.25 | 40.00 | +8.11 | +26.63% | 24 | 66 | 67.14% |
| MSFT240503C00370000 | 2024-04-23 3:42PM EDT | 2024-05-03 | 39.35 | 37.00 | 41.15 | +8.95 | +29.44% | 8 | 30 | 58.42% |
| MSFT240510C00370000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 39.51 | 39.40 | 41.20 | +6.41 | +19.37% | 1 | 13 | 45.90% |
| MSFT240517C00370000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 40.70 | 39.95 | 41.40 | +8.81 | +27.63% | 91 | 1,754 | 39.71% |
| MSFT240524C00370000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 34.15 | 40.90 | 42.15 | 0.00 | - | 2 | 123 | 37.55% |
| MSFT240531C00370000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 43.80 | 41.60 | 42.85 | 0.00 | - | 2 | 8 | 35.99% |
| MSFT240621C00370000 | 2024-04-23 2:26PM EDT | 2024-06-21 | 44.87 | 44.30 | 46.05 | +5.77 | +14.76% | 11 | 1,177 | 35.73% |
| MSFT240719C00370000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 47.05 | 46.00 | 49.00 | +3.31 | +7.57% | 2 | 271 | 34.21% |
| MSFT240816C00370000 | 2024-04-23 2:30PM EDT | 2024-08-16 | 51.33 | 50.70 | 52.60 | +5.63 | +12.32% | 1 | 612 | 34.57% |
| MSFT240920C00370000 | 2024-04-23 10:24AM EDT | 2024-09-20 | 53.95 | 54.25 | 54.70 | +5.05 | +10.33% | 5 | 963 | 32.67% |
| MSFT241018C00370000 | 2024-04-19 3:58PM EDT | 2024-10-18 | 52.00 | 56.85 | 58.45 | 0.00 | - | 5 | 121 | 33.83% |
| MSFT241115C00370000 | 2024-04-22 3:34PM EDT | 2024-11-15 | 56.65 | 60.60 | 61.25 | 0.00 | - | 8 | 123 | 34.07% |
| MSFT241220C00370000 | 2024-04-22 12:48PM EDT | 2024-12-20 | 57.83 | 63.20 | 64.80 | 0.00 | - | 7 | 881 | 34.54% |
| MSFT250117C00370000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 66.03 | 65.35 | 67.30 | +5.03 | +8.25% | 9 | 1,787 | 34.70% |
| MSFT250321C00370000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 71.40 | 70.40 | 72.10 | +4.05 | +6.01% | 1 | 50 | 34.69% |
| MSFT250620C00370000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 73.10 | 76.95 | 79.70 | 0.00 | - | 4 | 777 | 35.54% |
| MSFT250919C00370000 | 2024-04-22 10:29AM EDT | 2025-09-19 | 78.13 | 83.45 | 86.00 | 0.00 | - | 1 | 2 | 35.84% |
| MSFT251219C00370000 | 2024-04-23 10:43AM EDT | 2025-12-19 | 90.00 | 89.25 | 92.05 | +4.05 | +4.71% | 3 | 542 | 36.22% |
| MSFT260116C00370000 | 2024-04-22 2:13PM EDT | 2026-01-16 | 88.15 | 91.05 | 93.05 | 0.00 | - | 4 | 289 | 35.92% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 99.35 | 101.75 | 0.00 | - | 35 | 56 | 36.26% |
| MSFT261218C00370000 | 2024-04-23 10:38AM EDT | 2026-12-18 | 110.00 | 107.00 | 111.15 | +3.35 | +3.14% | 2 | 1,312 | 36.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00370000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.62 | 0.58 | 0.65 | -0.68 | -52.31% | 658 | 1,968 | 59.23% |
| MSFT240503P00370000 | 2024-04-23 3:36PM EDT | 2024-05-03 | 1.19 | 1.17 | 1.26 | -0.82 | -40.80% | 98 | 826 | 42.38% |
| MSFT240510P00370000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 1.75 | 1.68 | 1.81 | -0.55 | -23.91% | 525 | 307 | 36.62% |
| MSFT240517P00370000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 2.35 | 2.27 | 2.35 | -1.00 | -29.85% | 340 | 4,083 | 33.63% |
| MSFT240524P00370000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 2.70 | 2.70 | 2.91 | -1.30 | -32.50% | 44 | 922 | 31.87% |
| MSFT240531P00370000 | 2024-04-23 1:55PM EDT | 2024-05-31 | 3.08 | 3.10 | 3.30 | -1.17 | -27.53% | 26 | 61 | 30.15% |
| MSFT240621P00370000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.47 | 4.40 | 4.60 | -1.43 | -24.24% | 169 | 3,305 | 27.48% |
| MSFT240719P00370000 | 2024-04-23 10:26AM EDT | 2024-07-19 | 5.75 | 5.10 | 7.10 | -1.65 | -22.30% | 4 | 1,751 | 27.20% |
| MSFT240816P00370000 | 2024-04-23 12:12PM EDT | 2024-08-16 | 8.30 | 8.20 | 9.50 | -1.95 | -19.02% | 13 | 1,469 | 27.15% |
| MSFT240920P00370000 | 2024-04-23 12:09PM EDT | 2024-09-20 | 10.09 | 9.85 | 10.20 | -1.91 | -15.92% | 15 | 1,758 | 24.66% |
| MSFT241018P00370000 | 2024-04-23 2:12PM EDT | 2024-10-18 | 11.30 | 11.20 | 11.45 | -3.50 | -23.65% | 16 | 464 | 24.02% |
| MSFT241115P00370000 | 2024-04-22 1:17PM EDT | 2024-11-15 | 15.96 | 13.30 | 13.70 | 0.00 | - | 3 | 94 | 24.59% |
| MSFT241220P00370000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 15.05 | 14.85 | 15.30 | -1.91 | -11.26% | 29 | 678 | 24.19% |
| MSFT250117P00370000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 16.08 | 15.25 | 16.35 | -2.70 | -14.38% | 12 | 2,660 | 23.80% |
| MSFT250321P00370000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 20.10 | 17.75 | 21.10 | -1.48 | -6.86% | 2 | 566 | 24.98% |
| MSFT250620P00370000 | 2024-04-23 11:59AM EDT | 2025-06-20 | 22.69 | 20.35 | 25.00 | -1.15 | -4.82% | 2 | 725 | 24.68% |
| MSFT250919P00370000 | 2024-04-23 1:35PM EDT | 2025-09-19 | 25.87 | 25.35 | 25.90 | -1.18 | -4.36% | 39 | 8 | 22.92% |
| MSFT251219P00370000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 27.25 | 27.60 | 29.40 | 0.00 | - | 1 | 41 | 23.01% |
| MSFT260116P00370000 | 2024-04-23 1:35PM EDT | 2026-01-16 | 29.37 | 28.90 | 31.50 | -2.45 | -7.70% | 42 | 1,527 | 23.59% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 33.05 | 34.45 | 0.00 | - | 2 | 4 | 22.55% |
| MSFT261218P00370000 | 2024-04-19 3:28PM EDT | 2026-12-18 | 39.92 | 36.20 | 37.80 | 0.00 | - | 40 | 84 | 21.72% |
© 2024 Yahoo. All rights reserved.