UK markets open in 3 hours 26 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,627.39 +342.85 (+1.98%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,345.00 +2.50 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,505.04 +9.25 (+0.02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.07 | -3.73 | -31.61% | 8,365 | 1,990 | 2024-04-26 | 13.48 | +6.28 | +87.22% | 2,146 | 3,053 |
| 10.05 | -3.69 | -26.86% | 2,958 | 525 | 2024-05-03 | 15.28 | +6.65 | +77.06% | 510 | 859 |
| 11.35 | -3.85 | -25.33% | 301 | 464 | 2024-05-10 | 16.39 | +6.62 | +67.76% | 103 | 570 |
| 12.30 | -3.75 | -23.36% | 3,562 | 10,022 | 2024-05-17 | 17.33 | +6.72 | +63.34% | 870 | 3,236 |
| 13.33 | -3.62 | -21.36% | 88 | 116 | 2024-05-24 | 17.95 | +6.10 | +51.48% | 51 | 121 |
| 13.95 | -3.00 | -17.70% | 128 | 132 | 2024-05-31 | 19.19 | +6.94 | +56.65% | 39 | 92 |
| 16.65 | -4.55 | -21.46% | 2,184 | 7,159 | 2024-06-21 | 20.25 | +6.15 | +43.62% | 653 | 14,316 |
| 19.75 | -4.80 | -19.55% | 403 | 2,168 | 2024-07-19 | 21.75 | +5.49 | +33.76% | 973 | 2,437 |
| 24.45 | -4.30 | -14.96% | 211 | 546 | 2024-08-16 | 24.39 | +5.34 | +28.03% | 81 | 1,172 |
| 27.60 | -4.70 | -14.55% | 622 | 1,507 | 2024-09-20 | 26.08 | +4.78 | +22.44% | 347 | 10,567 |
| 28.25 | -7.10 | -20.08% | 19 | 186 | 2024-10-18 | 27.85 | +5.22 | +23.07% | 147 | 2,029 |
| 33.45 | -6.11 | -15.44% | 90 | 193 | 2024-11-15 | 30.60 | +5.42 | +21.53% | 89 | 1,067 |
| 36.75 | -4.85 | -11.66% | 66 | 430 | 2024-12-20 | 31.50 | +4.86 | +18.24% | 1 | 540 |
| 39.30 | -5.60 | -12.47% | 29 | 1,131 | 2025-01-17 | 32.75 | +4.03 | +14.03% | 119 | 1,276 |
| 53.00 | -5.15 | -8.86% | 7 | 2,016 | 2025-06-20 | 35.90 | 0.00 | - | 1 | 201 |
| 70.35 | 0.00 | - | 2 | 468 | 2025-12-19 | 49.85 | +8.70 | +21.14% | 1 | 128 |
| 66.60 | -6.43 | -8.80% | 493 | 2,766 | 2026-01-16 | 46.40 | +4.95 | +11.94% | 22 | 243 |
| 76.50 | -1.70 | -2.17% | 2 | 204 | 2026-06-18 | 53.61 | +5.51 | +11.46% | 10 | 23 |
| 82.00 | -10.00 | -10.87% | 8 | 345 | 2026-12-18 | 49.55 | 0.00 | - | 2 | 73 |
© 2024 Yahoo. All rights reserved.