UK markets open in 3 hours 49 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,576.03 +291.49 (+1.69%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,523.72 +147.90 (+0.29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00475000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.15 | 0.10 | 0.14 | +0.10 | +200.00% | 1,755 | 892 | 144.53% |
| MSFT240503C00475000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.28 | 0.25 | 0.30 | +0.15 | +115.38% | 655 | 213 | 57.42% |
| MSFT240510C00475000 | 2024-04-25 3:49PM EDT | 2024-05-10 | 0.39 | 0.33 | 0.43 | +0.17 | +77.27% | 17 | 842 | 45.04% |
| MSFT240517C00475000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.53 | 0.48 | 0.55 | +0.17 | +47.22% | 124 | 1,875 | 38.82% |
| MSFT240524C00475000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.76 | 0.24 | 0.76 | +0.28 | +58.33% | 10 | 213 | 35.86% |
| MSFT240531C00475000 | 2024-04-25 2:14PM EDT | 2024-05-31 | 0.56 | 0.69 | 0.88 | -0.05 | -8.20% | 7 | 23 | 33.13% |
| MSFT240621C00475000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.37 | 1.26 | 1.34 | -0.11 | -7.43% | 159 | 2,083 | 28.75% |
| MSFT240920C00475000 | 2024-04-25 3:13PM EDT | 2024-09-20 | 5.25 | 5.75 | 6.05 | -1.80 | -25.53% | 15 | 442 | 26.98% |
| MSFT241018C00475000 | 2024-04-25 3:04PM EDT | 2024-10-18 | 6.85 | 7.25 | 7.65 | -2.25 | -24.73% | 38 | 349 | 26.87% |
| MSFT241115C00475000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 10.20 | 8.20 | 10.50 | -2.05 | -16.73% | 11 | 96 | 28.21% |
| MSFT241220C00475000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 12.20 | 11.75 | 12.95 | -1.80 | -12.86% | 12 | 588 | 28.45% |
| MSFT250117C00475000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 13.55 | 13.20 | 14.50 | -2.05 | -13.14% | 425 | 1,378 | 28.30% |
| MSFT250620C00475000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 22.70 | 21.50 | 26.50 | -5.02 | -18.11% | 55 | 1,211 | 30.40% |
| MSFT251219C00475000 | 2024-04-25 11:17AM EDT | 2025-12-19 | 32.99 | 33.60 | 38.50 | -11.13 | -25.23% | 6 | 123 | 31.53% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 35.15 | 40.00 | -5.95 | -13.98% | 5 | 775 | 31.56% |
| MSFT260618C00475000 | 2024-04-25 12:35PM EDT | 2026-06-18 | 44.38 | 44.05 | 49.00 | -8.07 | -15.39% | 1 | 81 | 32.22% |
| MSFT261218C00475000 | 2024-04-25 1:16PM EDT | 2026-12-18 | 54.26 | 54.00 | 58.50 | -3.23 | -5.62% | 1 | 2,347 | 32.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 2024-04-26 | 76.60 | 74.40 | 77.55 | +2.85 | +3.86% | 8 | 1 | 115.63% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 74.45 | 77.80 | 0.00 | - | 2 | 0 | 49.79% |
| MSFT240621P00475000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 76.05 | 74.70 | 78.00 | +5.81 | +8.27% | 1 | 15 | 31.74% |
| MSFT240920P00475000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 71.92 | 75.50 | 77.85 | 0.00 | - | 3 | 5 | 19.36% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 2024-10-18 | 52.81 | 76.15 | 78.45 | 0.00 | - | 1 | 20 | 19.03% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 77.30 | 79.90 | +29.44 | +52.75% | 11 | 4 | 18.56% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 77.45 | 81.00 | +11.10 | +16.03% | 1 | 28 | 18.95% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 5.76% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 8.75% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 90.10 | 95.00 | 0.00 | - | 5 | 3,506 | 16.95% |
© 2024 Yahoo. All rights reserved.