Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,897.19 -1,900.51 (-3.03%) CMC Crypto 200
1,264.18 -93.83 (-6.91%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 0.00% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 157.62% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 219.80 | 233.35 | 235.85 | 0.00 | - | 20 | 396 | 66.77% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 236.00 | 240.50 | 0.00 | - | 1 | 51 | 60.76% |
| MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 233.11 | 239.00 | 244.00 | 0.00 | - | 1 | 79 | 55.52% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 240.00 | 244.50 | 0.00 | - | 2 | 7 | 55.30% |
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 227.23 | 242.50 | 247.00 | 0.00 | - | 830 | 830 | 52.52% |
| MSFT261218C00185000 | 2024-05-06 10:49AM EDT | 2026-12-18 | 241.00 | 245.50 | 250.00 | 0.00 | - | 1 | 1,102 | 50.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 198.44% |
| MSFT240621P00185000 | 2024-05-01 12:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,282 | 77.34% |
| MSFT240816P00185000 | 2024-05-10 12:56PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 183 | 50.39% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.11 | 0.00 | - | 25 | 237 | 50.78% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 0.40 | 0.10 | 0.22 | 0.00 | - | 1 | 1,113 | 42.29% |
| MSFT250117P00185000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 0.19 | 0.11 | 0.27 | -0.04 | -17.39% | 1 | 584 | 40.87% |
| MSFT250620P00185000 | 2024-05-08 12:19PM EDT | 2025-06-20 | 0.80 | 0.00 | 2.56 | 0.00 | - | 5 | 81 | 45.78% |
| MSFT251219P00185000 | 2024-05-08 1:17PM EDT | 2025-12-19 | 1.30 | 1.20 | 2.83 | 0.00 | - | 1 | 306 | 38.83% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 1.26 | 2.90 | 0.00 | - | 2 | 183 | 38.12% |
| MSFT260618P00185000 | 2024-05-02 9:49AM EDT | 2026-06-18 | 2.22 | 1.30 | 3.00 | 0.00 | - | 28 | 474 | 34.36% |
| MSFT261218P00185000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 2.20 | 1.85 | 3.55 | -0.50 | -18.52% | 1 | 1,261 | 32.01% |
© 2024 Yahoo. All rights reserved.