UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.55 -0.14 (-0.17%) GOLD FUTURES
2,394.00 +5.60 (+0.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,077.06 +1,768.50 (+3.59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00415000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.11 | -1.78 | -94.68% | 15,439 | 7,670 | 20.61% |
| MSFT240426C00415000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 5.55 | 5.50 | 5.70 | -3.80 | -40.64% | 3,705 | 3,041 | 39.67% |
| MSFT240503C00415000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 7.25 | 7.15 | 7.45 | -4.40 | -37.77% | 487 | 554 | 35.27% |
| MSFT240510C00415000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 8.52 | 8.35 | 8.75 | -4.18 | -32.91% | 161 | 336 | 32.77% |
| MSFT240517C00415000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 9.92 | 9.55 | 9.70 | -3.63 | -27.17% | 1,035 | 4,267 | 30.82% |
| MSFT240524C00415000 | 2024-04-18 3:24PM EDT | 2024-05-24 | 11.30 | 10.55 | 11.15 | -3.40 | -23.13% | 45 | 129 | 30.65% |
| MSFT240531C00415000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 11.65 | 10.90 | 11.80 | -4.25 | -26.73% | 78 | 127 | 29.30% |
| MSFT240621C00415000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 14.45 | 14.40 | 14.60 | -4.40 | -23.34% | 1,733 | 4,130 | 28.28% |
| MSFT240719C00415000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 18.03 | 17.85 | 18.05 | -4.12 | -18.29% | 761 | 1,276 | 27.92% |
| MSFT240816C00415000 | 2024-04-18 2:41PM EDT | 2024-08-16 | 22.90 | 22.35 | 22.55 | -4.35 | -15.96% | 87 | 610 | 29.35% |
| MSFT240920C00415000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 26.67 | 25.75 | 26.15 | -4.53 | -14.52% | 97 | 1,944 | 29.26% |
| MSFT241018C00415000 | 2024-04-18 2:59PM EDT | 2024-10-18 | 29.20 | 28.55 | 29.25 | -4.75 | -13.99% | 26 | 161 | 29.65% |
| MSFT241115C00415000 | 2024-04-18 2:36PM EDT | 2024-11-15 | 33.75 | 32.65 | 33.40 | -4.55 | -11.88% | 4 | 141 | 31.00% |
| MSFT241220C00415000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 36.53 | 35.70 | 36.35 | -3.97 | -9.80% | 46 | 730 | 30.94% |
| MSFT250117C00415000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 38.65 | 37.85 | 39.75 | -5.05 | -11.56% | 25 | 1,335 | 31.75% |
| MSFT250620C00415000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 53.28 | 50.35 | 53.40 | -2.76 | -4.93% | 3 | 377 | 33.25% |
| MSFT251219C00415000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 66.10 | 63.30 | 67.00 | -4.10 | -5.84% | 8 | 514 | 34.44% |
| MSFT260116C00415000 | 2024-04-18 9:43AM EDT | 2026-01-16 | 69.15 | 65.05 | 67.25 | -3.35 | -4.62% | 1 | 1,003 | 33.79% |
| MSFT260618C00415000 | 2024-04-18 1:53PM EDT | 2026-06-18 | 77.09 | 73.60 | 78.00 | -3.79 | -4.69% | 1 | 90 | 34.96% |
| MSFT261218C00415000 | 2024-04-17 10:13AM EDT | 2026-12-18 | 88.00 | 83.80 | 87.50 | -3.50 | -3.83% | 1 | 214 | 35.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00415000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 10.65 | 9.90 | 11.50 | +5.85 | +121.87% | 2,141 | 8,131 | 33.67% |
| MSFT240426P00415000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 15.81 | 15.55 | 16.00 | +4.43 | +38.93% | 675 | 1,490 | 37.83% |
| MSFT240503P00415000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 17.08 | 16.85 | 17.40 | +4.53 | +36.10% | 35 | 878 | 32.83% |
| MSFT240510P00415000 | 2024-04-18 3:37PM EDT | 2024-05-10 | 17.65 | 17.75 | 18.20 | +3.55 | +25.18% | 57 | 257 | 29.47% |
| MSFT240517P00415000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 18.58 | 19.00 | 19.25 | +3.43 | +22.64% | 909 | 3,045 | 28.18% |
| MSFT240524P00415000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 19.95 | 19.45 | 20.40 | +4.90 | +32.56% | 71 | 68 | 27.70% |
| MSFT240531P00415000 | 2024-04-18 3:51PM EDT | 2024-05-31 | 19.84 | 19.80 | 21.20 | +3.09 | +18.45% | 39 | 65 | 26.87% |
| MSFT240621P00415000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 22.40 | 22.20 | 22.55 | +3.90 | +21.79% | 389 | 2,643 | 24.14% |
| MSFT240719P00415000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 24.29 | 24.10 | 24.40 | +3.74 | +18.20% | 58 | 1,304 | 22.50% |
| MSFT240816P00415000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 24.20 | 27.20 | 27.45 | +2.85 | +13.35% | 40 | 686 | 23.05% |
| MSFT240920P00415000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 28.22 | 29.00 | 29.50 | +4.22 | +17.58% | 95 | 795 | 22.26% |
| MSFT241018P00415000 | 2024-04-18 2:14PM EDT | 2024-10-18 | 29.95 | 30.50 | 31.20 | +4.10 | +15.86% | 41 | 331 | 21.99% |
| MSFT241115P00415000 | 2024-04-17 3:26PM EDT | 2024-11-15 | 32.80 | 32.95 | 33.85 | +3.00 | +10.07% | 1 | 289 | 22.65% |
| MSFT241220P00415000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 34.68 | 34.70 | 35.35 | +3.43 | +10.98% | 40 | 1,027 | 22.12% |
| MSFT250117P00415000 | 2024-04-18 10:40AM EDT | 2025-01-17 | 33.77 | 35.80 | 36.65 | +1.42 | +4.39% | 10 | 1,488 | 21.89% |
| MSFT250620P00415000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 35.32 | 42.30 | 45.00 | 0.00 | - | 1 | 329 | 22.31% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 44.48 | 48.55 | 50.80 | 0.00 | - | 1 | 257 | 21.48% |
| MSFT260116P00415000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 48.87 | 49.25 | 50.40 | +4.64 | +10.49% | 14 | 270 | 20.82% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 52.05 | 54.80 | 0.00 | - | 2 | 2 | 20.56% |
| MSFT261218P00415000 | 2024-04-18 1:57PM EDT | 2026-12-18 | 56.35 | 55.30 | 59.50 | +5.61 | +11.06% | 2 | 34 | 20.32% |
© 2024 Yahoo. All rights reserved.