UK markets open in 49 minutes
NIKKEI 225
38,105.76 +143.96 (+0.38%) HANG SENG
16,444.14 +192.30 (+1.18%) CRUDE OIL
82.84 +0.15 (+0.18%) GOLD FUTURES
2,391.70 +3.30 (+0.14%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
48,951.96 -2,303.11 (-4.49%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00395000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 18.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT240426C00395000 | 2024-04-17 2:21PM EDT | 2024-04-26 | 22.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240503C00395000 | 2024-04-17 3:57PM EDT | 2024-05-03 | 23.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240510C00395000 | 2024-04-17 1:11PM EDT | 2024-05-10 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00395000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 26.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-04-17 3:51PM EDT | 2024-06-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-04-17 12:43PM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-04-17 2:45PM EDT | 2024-08-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-04-15 10:49AM EDT | 2024-09-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-04-11 12:07PM EDT | 2024-10-18 | 54.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-04-15 1:43PM EDT | 2024-11-15 | 51.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-04-11 2:01PM EDT | 2024-12-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-04-04 11:36AM EDT | 2025-06-20 | 76.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-04-17 2:32PM EDT | 2025-12-19 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-04-17 12:08PM EDT | 2026-01-16 | 81.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-04-15 3:09PM EDT | 2026-06-18 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-04-12 2:20PM EDT | 2026-12-18 | 107.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00395000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| MSFT240426P00395000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 4.24 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 6.25% |
| MSFT240503P00395000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 3.13% |
| MSFT240510P00395000 | 2024-04-17 1:20PM EDT | 2024-05-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT240517P00395000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 7.08 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| MSFT240524P00395000 | 2024-04-17 11:57AM EDT | 2024-05-24 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240531P00395000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 8.64 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MSFT240621P00395000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 10.52 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| MSFT240719P00395000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 12.32 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| MSFT240816P00395000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT240920P00395000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241018P00395000 | 2024-04-17 10:17AM EDT | 2024-10-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241115P00395000 | 2024-04-17 2:44PM EDT | 2024-11-15 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241220P00395000 | 2024-04-16 10:33AM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT250117P00395000 | 2024-04-17 1:02PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| MSFT250620P00395000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| MSFT251219P00395000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT260116P00395000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 36.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT261218P00395000 | 2024-04-17 10:49AM EDT | 2026-12-18 | 44.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.