UK markets open in 2 hours 46 minutes
NIKKEI 225
37,691.31 -768.77 (-2.00%) HANG SENG
17,297.71 +96.44 (+0.56%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,326.30 -12.10 (-0.52%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,441.66 -2,027.05 (-3.79%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00455000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.24 | 0.21 | 0.24 | +0.09 | +60.00% | 547 | 3,424 | 73.54% |
| MSFT240503C00455000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.57 | 0.54 | 0.64 | +0.09 | +18.75% | 194 | 486 | 41.99% |
| MSFT240510C00455000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.98 | 0.77 | 1.04 | +0.25 | +34.25% | 137 | 173 | 35.07% |
| MSFT240517C00455000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.35 | 1.30 | 1.39 | +0.37 | +37.76% | 428 | 4,770 | 31.41% |
| MSFT240524C00455000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 1.59 | 1.71 | 1.88 | +0.18 | +12.77% | 12 | 289 | 29.80% |
| MSFT240531C00455000 | 2024-04-24 3:11PM EDT | 2024-05-31 | 1.98 | 2.11 | 2.24 | +0.28 | +16.47% | 24 | 70 | 28.21% |
| MSFT240621C00455000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.80 | +0.54 | +17.65% | 585 | 2,674 | 26.64% |
| MSFT240719C00455000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 5.50 | 5.55 | 5.80 | +0.70 | +14.58% | 13 | 699 | 25.56% |
| MSFT240920C00455000 | 2024-04-24 10:33AM EDT | 2024-09-20 | 10.94 | 11.45 | 11.75 | +0.34 | +3.21% | 12 | 1,269 | 26.51% |
| MSFT241018C00455000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 13.65 | 12.80 | 14.10 | +0.63 | +4.84% | 2 | 159 | 26.68% |
| MSFT241115C00455000 | 2024-04-24 11:58AM EDT | 2024-11-15 | 16.90 | 16.50 | 17.85 | +2.25 | +15.36% | 4 | 146 | 28.17% |
| MSFT241220C00455000 | 2024-04-24 11:30AM EDT | 2024-12-20 | 19.71 | 19.00 | 20.35 | -3.99 | -16.84% | 2 | 303 | 28.06% |
| MSFT250117C00455000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 21.81 | 21.10 | 22.50 | +0.28 | +1.30% | 120 | 845 | 28.18% |
| MSFT250620C00455000 | 2024-04-23 2:17PM EDT | 2025-06-20 | 34.25 | 33.50 | 35.30 | 0.00 | - | 1 | 360 | 29.96% |
| MSFT251219C00455000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 43.65 | 46.50 | 50.00 | 0.00 | - | 3 | 634 | 32.09% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 49.00 | 49.85 | 0.00 | - | 1 | 309 | 31.30% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 58.55 | 60.75 | 0.00 | - | 16 | 10 | 32.64% |
| MSFT261218C00455000 | 2024-04-18 11:49AM EDT | 2026-12-18 | 71.59 | 67.70 | 71.10 | 0.00 | - | 1 | 82 | 33.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 52.75 | 45.15 | 47.05 | 0.00 | - | 61 | 0 | 69.73% |
| MSFT240503P00455000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 46.48 | 45.40 | 47.80 | +14.83 | +46.86% | 1 | 1 | 54.26% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 45.25 | 47.25 | 0.00 | - | 20 | 25 | 37.11% |
| MSFT240517P00455000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 56.08 | 45.55 | 47.05 | 0.00 | - | 4 | 392 | 29.72% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 32.70 | 47.00 | 48.55 | 0.00 | - | 1 | 165 | 23.60% |
| MSFT240719P00455000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 59.08 | 47.85 | 49.30 | 0.00 | - | 7 | 117 | 21.01% |
| MSFT240920P00455000 | 2024-04-24 11:22AM EDT | 2024-09-20 | 51.15 | 50.25 | 51.80 | +9.85 | +23.85% | 23 | 127 | 19.52% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-12 2:14PM EDT | 2024-11-15 | 46.84 | 53.30 | 55.25 | 0.00 | - | 1 | 3 | 20.26% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 16.94% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 54.50 | 56.25 | 0.00 | - | 6 | 270 | 18.59% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 60.25 | 62.15 | 0.00 | - | 208 | 321 | 18.64% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 65.45 | 67.45 | 0.00 | - | 30 | 781 | 18.30% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 65.15 | 68.35 | 0.00 | - | 49 | 51 | 18.34% |
© 2024 Yahoo. All rights reserved.