UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.61 -0.75 (-0.90%) GOLD FUTURES
2,343.00 +0.90 (+0.04%) DOW
38,462.34 -41.35 (-0.11%) Bitcoin GBP
52,157.15 -1,412.29 (-2.64%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:375.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00375000 | 2024-04-24 12:44PM EDT | 2024-04-26 | 33.05 | 33.60 | 34.10 | -0.62 | -1.84% | 49 | 59 | 0.00% |
| MSFT240503C00375000 | 2024-04-24 12:40PM EDT | 2024-05-03 | 34.45 | 35.00 | 35.25 | -0.35 | -1.01% | 15 | 17 | 39.54% |
| MSFT240510C00375000 | 2024-04-23 11:51AM EDT | 2024-05-10 | 36.73 | 35.95 | 36.45 | +1.73 | +4.94% | 2 | 21 | 37.57% |
| MSFT240517C00375000 | 2024-04-24 12:57PM EDT | 2024-05-17 | 36.98 | 36.60 | 36.95 | +0.68 | +1.87% | 54 | 1,138 | 33.77% |
| MSFT240524C00375000 | 2024-04-24 10:54AM EDT | 2024-05-24 | 38.80 | 37.30 | 37.75 | +2.50 | +6.89% | 6 | 10 | 32.51% |
| MSFT240531C00375000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 39.62 | 37.80 | 38.40 | +8.96 | +29.22% | 9 | 14 | 31.28% |
| MSFT240621C00375000 | 2024-04-24 11:04AM EDT | 2024-06-21 | 41.70 | 40.80 | 41.15 | +1.07 | +2.63% | 3 | 4,355 | 31.02% |
| MSFT240719C00375000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 43.51 | 43.80 | 44.30 | 0.00 | - | 12 | 403 | 30.62% |
| MSFT240816C00375000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 41.97 | 47.75 | 48.25 | 0.00 | - | 1 | 104 | 31.84% |
| MSFT240920C00375000 | 2024-04-24 9:40AM EDT | 2024-09-20 | 53.28 | 51.00 | 51.50 | +2.53 | +4.99% | 1 | 712 | 31.49% |
| MSFT241018C00375000 | 2024-04-22 3:27PM EDT | 2024-10-18 | 49.60 | 53.80 | 54.20 | 0.00 | - | 234 | 231 | 31.62% |
| MSFT241115C00375000 | 2024-04-18 10:31AM EDT | 2024-11-15 | 59.46 | 57.65 | 58.05 | 0.00 | - | 1 | 140 | 32.93% |
| MSFT241220C00375000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 56.05 | 60.30 | 60.75 | 0.00 | - | 2 | 523 | 32.72% |
| MSFT250117C00375000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 63.45 | 62.60 | 63.10 | +0.70 | +1.12% | 1 | 2,201 | 32.83% |
| MSFT250620C00375000 | 2024-04-23 1:09PM EDT | 2025-06-20 | 74.75 | 74.90 | 75.55 | 0.00 | - | 3 | 1,952 | 33.95% |
| MSFT251219C00375000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 88.45 | 87.10 | 89.35 | 0.00 | - | 1 | 556 | 35.56% |
| MSFT260116C00375000 | 2024-04-22 10:51AM EDT | 2026-01-16 | 82.50 | 88.65 | 89.90 | 0.00 | - | 2 | 435 | 35.04% |
| MSFT260618C00375000 | 2024-04-08 12:19PM EDT | 2026-06-18 | 110.00 | 96.00 | 100.10 | 0.00 | - | 1 | 20 | 36.10% |
| MSFT261218C00375000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 112.47 | 106.30 | 108.00 | 0.00 | - | 13 | 4,877 | 35.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00375000 | 2024-04-24 1:11PM EDT | 2024-04-26 | 0.75 | 0.73 | 0.77 | -0.16 | -17.58% | 1,528 | 5,662 | 65.87% |
| MSFT240503P00375000 | 2024-04-24 12:51PM EDT | 2024-05-03 | 1.65 | 1.51 | 1.57 | +0.05 | +3.12% | 126 | 1,347 | 43.69% |
| MSFT240510P00375000 | 2024-04-24 1:08PM EDT | 2024-05-10 | 2.20 | 2.15 | 2.24 | -0.01 | -0.45% | 21 | 271 | 37.32% |
| MSFT240517P00375000 | 2024-04-24 12:58PM EDT | 2024-05-17 | 2.90 | 2.90 | 2.94 | -0.04 | -1.36% | 127 | 7,813 | 34.39% |
| MSFT240524P00375000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 3.42 | 3.35 | 3.50 | +0.02 | +0.59% | 449 | 519 | 32.22% |
| MSFT240531P00375000 | 2024-04-24 12:27PM EDT | 2024-05-31 | 4.03 | 3.80 | 3.95 | +0.16 | +4.13% | 9 | 112 | 30.45% |
| MSFT240621P00375000 | 2024-04-24 12:54PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.40 | +0.02 | +0.37% | 457 | 3,555 | 27.70% |
| MSFT240719P00375000 | 2024-04-24 11:45AM EDT | 2024-07-19 | 7.00 | 6.85 | 7.05 | +0.10 | +1.45% | 23 | 1,786 | 25.66% |
| MSFT240816P00375000 | 2024-04-24 12:36PM EDT | 2024-08-16 | 9.75 | 9.50 | 9.65 | +0.30 | +3.17% | 34 | 649 | 25.98% |
| MSFT240920P00375000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 10.85 | 11.25 | 11.45 | -0.55 | -4.82% | 9 | 1,851 | 24.87% |
| MSFT241018P00375000 | 2024-04-24 1:08PM EDT | 2024-10-18 | 12.65 | 12.50 | 12.70 | +0.02 | +0.16% | 27 | 333 | 24.16% |
| MSFT241115P00375000 | 2024-04-23 3:52PM EDT | 2024-11-15 | 14.90 | 14.80 | 15.05 | 0.00 | - | 6 | 546 | 24.72% |
| MSFT241220P00375000 | 2024-04-24 10:02AM EDT | 2024-12-20 | 15.90 | 16.40 | 16.65 | -0.65 | -3.93% | 28 | 1,020 | 24.26% |
| MSFT250117P00375000 | 2024-04-24 12:53PM EDT | 2025-01-17 | 17.73 | 17.45 | 17.75 | +0.18 | +1.03% | 337 | 2,550 | 23.87% |
| MSFT250620P00375000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 27.65 | 23.65 | 24.05 | 0.00 | - | 1 | 553 | 23.10% |
| MSFT251219P00375000 | 2024-04-17 12:46PM EDT | 2025-12-19 | 30.52 | 29.65 | 30.70 | 0.00 | - | 1 | 222 | 22.84% |
| MSFT260116P00375000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 33.70 | 29.60 | 30.70 | 0.00 | - | 4 | 464 | 22.33% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.45 | 36.20 | 0.00 | - | 300 | 300 | 22.56% |
| MSFT261218P00375000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 38.64 | 38.05 | 39.55 | -2.14 | -5.25% | 1 | 161 | 21.71% |
© 2024 Yahoo. All rights reserved.