Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,888.61 +11.56 (+0.15%) Bitcoin USD
64,433.08 +578.03 (+0.91%) CMC Crypto 200
1,376.85 +64.23 (+5.15%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 2024-04-19 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 1,575.49% |
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 242.40 | 243.15 | 0.00 | - | 2 | 9 | 155.91% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 211.16% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 99.78% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 2024-12-20 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT250117C00160000 | 2024-03-15 12:43PM EDT | 2025-01-17 | 261.00 | 264.80 | 269.00 | 0.00 | - | 1 | 186 | 119.63% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 247.00 | 252.00 | 0.00 | - | 1 | 16 | 64.51% |
| MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 2025-12-19 | 267.24 | 250.00 | 254.45 | 0.00 | - | 1 | 70 | 58.96% |
| MSFT260116C00160000 | 2024-04-15 1:26PM EDT | 2026-01-16 | 267.85 | 250.50 | 255.00 | 0.00 | - | 4 | 113 | 58.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 556.25% |
| MSFT240517P00160000 | 2024-03-22 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 107.42% |
| MSFT240621P00160000 | 2024-04-11 3:45PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 4,138 | 71.09% |
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.19 | 0.00 | - | 85 | 1,799 | 52.93% |
| MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 2024-12-20 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 47.58% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.40 | 0.00 | - | 17 | 10,075 | 46.78% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 0.60 | 0.02 | 2.27 | 0.00 | - | 1 | 211 | 49.34% |
| MSFT251219P00160000 | 2024-04-18 2:49PM EDT | 2025-12-19 | 1.15 | 0.02 | 1.85 | 0.00 | - | 22 | 344 | 39.77% |
| MSFT260116P00160000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 1.30 | 0.07 | 1.90 | 0.00 | - | 21 | 739 | 39.08% |
© 2024 Yahoo. All rights reserved.