UK markets open in 3 hours 41 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,597.61 +313.07 (+1.81%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,529.62 +124.04 (+0.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | -1.50 | -30.00% | 19,539 | 5,076 | 2024-04-26 | 23.63 | +8.18 | +52.94% | 1,163 | 1,414 |
| 5.00 | -1.65 | -24.81% | 6,739 | 2,492 | 2024-05-03 | 25.50 | +8.86 | +53.25% | 68 | 1,022 |
| 5.98 | -1.87 | -23.82% | 1,382 | 758 | 2024-05-10 | 26.20 | +9.11 | +53.31% | 79 | 204 |
| 6.76 | -2.09 | -23.62% | 5,709 | 10,724 | 2024-05-17 | 27.00 | +8.35 | +44.77% | 221 | 7,769 |
| 7.78 | -1.97 | -20.21% | 524 | 268 | 2024-05-24 | 28.03 | +8.29 | +42.00% | 7 | 76 |
| 8.30 | -2.12 | -20.35% | 440 | 234 | 2024-05-31 | 27.40 | +6.25 | +29.55% | 37 | 88 |
| 10.70 | -2.72 | -20.27% | 1,183 | 5,885 | 2024-06-21 | 29.35 | +7.85 | +36.51% | 117 | 3,175 |
| 13.40 | -3.60 | -21.18% | 1,018 | 3,773 | 2024-07-19 | 30.70 | +7.90 | +34.65% | 92 | 6,294 |
| 17.52 | -3.65 | -17.24% | 390 | 1,246 | 2024-08-16 | 32.97 | +6.92 | +26.56% | 15 | 816 |
| 20.25 | -4.10 | -16.84% | 342 | 1,324 | 2024-09-20 | 34.88 | +5.63 | +19.25% | 36 | 1,841 |
| 22.75 | -4.57 | -16.73% | 77 | 366 | 2024-10-18 | 36.00 | +5.30 | +17.26% | 9 | 207 |
| 26.80 | -4.88 | -15.40% | 87 | 391 | 2024-11-15 | 38.24 | +5.93 | +18.35% | 8 | 369 |
| 29.90 | -4.60 | -13.33% | 117 | 2,140 | 2024-12-20 | 39.45 | +1.20 | +3.14% | 2 | 503 |
| 32.00 | -5.00 | -13.51% | 626 | 7,539 | 2025-01-17 | 40.45 | +5.30 | +15.08% | 23 | 1,955 |
| 37.35 | -4.90 | -11.60% | 69 | 400 | 2025-03-21 | 43.40 | +4.65 | +12.00% | 21 | 509 |
| 42.75 | -6.96 | -14.00% | 14 | 752 | 2025-06-20 | 42.55 | 0.00 | - | 11 | 444 |
| 51.10 | -6.15 | -10.74% | 5 | 52 | 2025-09-19 | 42.20 | 0.00 | - | - | 70 |
| 53.25 | -10.40 | -16.34% | 10 | 1,016 | 2025-12-19 | 45.28 | 0.00 | - | 1 | 106 |
| 59.00 | -6.45 | -9.85% | 4 | 2,113 | 2026-01-16 | 56.00 | +2.00 | +3.70% | 29 | 841 |
| 65.00 | -5.17 | -7.37% | 2 | 436 | 2026-06-18 | 48.10 | 0.00 | - | 1 | 3 |
| 76.57 | -3.88 | -4.82% | 14 | 712 | 2026-12-18 | 63.30 | +3.65 | +6.12% | 110 | 1,386 |
© 2024 Yahoo. All rights reserved.