Singapore markets open in 11 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,213.93 -399.88 (-0.62%) CMC Crypto 200
1,387.98 +5.41 (+0.39%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 308.58% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 2024-06-21 | 193.15 | 173.50 | 177.00 | 0.00 | - | 2 | 273 | 78.96% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 58.01% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 180.25 | 184.35 | 0.00 | - | 1 | 564 | 56.59% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 185.00 | 190.00 | 0.00 | - | 1 | 147 | 52.68% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 190.00 | 195.00 | 0.00 | - | 1 | 36 | 51.91% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 191.00 | 196.00 | 0.00 | - | 1 | 25 | 51.72% |
| MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 194.50 | 199.50 | 0.00 | - | - | 10 | 49.36% |
| MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 222.00 | 199.50 | 204.00 | 0.00 | - | 1 | 15 | 47.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 2.14 | 0.00 | - | 7 | 56 | 124.46% |
| MSFT240621P00225000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 3,459 | 52.15% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 0.51 | 0.33 | 0.51 | 0.00 | - | 10 | 225 | 42.68% |
| MSFT241220P00225000 | 2024-04-22 3:17PM EDT | 2024-12-20 | 1.06 | 0.84 | 1.12 | 0.00 | - | 4 | 608 | 38.06% |
| MSFT250117P00225000 | 2024-04-25 10:46AM EDT | 2025-01-17 | 1.22 | 0.95 | 1.26 | +0.03 | +2.52% | 1 | 1,959 | 36.77% |
| MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 2.30 | 0.52 | 4.00 | +0.08 | +3.60% | 1 | 373 | 37.18% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 1.85 | 5.60 | 0.00 | - | 5 | 500 | 33.81% |
| MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 4.50 | 2.84 | 5.60 | 0.00 | - | 1 | 436 | 33.05% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 30.87% |
| MSFT261218P00225000 | 2024-04-16 10:04AM EDT | 2026-12-18 | 6.55 | 5.25 | 9.35 | 0.00 | - | 1 | 23 | 30.89% |
© 2024 Yahoo. All rights reserved.