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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,196.23 +1,128.34 (+1.79%) CMC Crypto 200
1,382.03 +69.41 (+5.29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00240000 | 2024-04-19 12:26PM EDT | 2024-04-19 | 159.09 | 158.20 | 160.35 | -13.21 | -7.67% | 2 | 30 | 496.29% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 159.60 | 160.75 | 0.00 | - | 1 | 44 | 88.35% |
| MSFT240621C00240000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 160.52 | 160.00 | 161.30 | -16.88 | -9.52% | 2 | 627 | 65.60% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 87.54% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 87.66% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 165.70 | 167.25 | 0.00 | - | 1 | 11 | 54.96% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 166.55 | 167.80 | 0.00 | - | 5 | 186 | 52.35% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 166.95 | 170.50 | 0.00 | - | 4 | 688 | 52.48% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 168.25 | 172.50 | 0.00 | - | 2 | 1 | 53.05% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 79.29% |
| MSFT250919C00240000 | 2024-04-12 1:17PM EDT | 2025-09-19 | 198.52 | 174.65 | 178.90 | 0.00 | - | 1 | 1 | 49.68% |
| MSFT251219C00240000 | 2024-04-16 10:13AM EDT | 2025-12-19 | 197.00 | 177.50 | 181.35 | 0.00 | - | 1 | 66 | 48.11% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 178.75 | 182.00 | 0.00 | - | 1 | 3 | 47.62% |
| MSFT261218C00240000 | 2024-04-16 1:13PM EDT | 2026-12-18 | 205.79 | 187.60 | 192.00 | 0.00 | - | 2 | 135 | 45.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 457 | 315.63% |
| MSFT240517P00240000 | 2024-04-16 10:04AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 290 | 63.28% |
| MSFT240621P00240000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.21 | -0.02 | -10.00% | 105 | 2,926 | 50.78% |
| MSFT240719P00240000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 0.21 | 0.24 | 0.34 | 0.00 | - | 7 | 123 | 46.00% |
| MSFT240816P00240000 | 2024-04-19 11:58AM EDT | 2024-08-16 | 0.50 | 0.47 | 0.58 | +0.02 | +4.17% | 10 | 88 | 43.51% |
| MSFT240920P00240000 | 2024-04-19 10:26AM EDT | 2024-09-20 | 0.76 | 0.71 | 0.84 | +0.09 | +13.43% | 5 | 370 | 40.61% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.85 | 1.03 | 0.00 | - | 22 | 36 | 38.70% |
| MSFT241115P00240000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 1.17 | 1.22 | 1.44 | 0.00 | - | 1 | 22 | 38.28% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 2024-12-20 | 1.15 | 1.50 | 1.76 | 0.00 | - | 1 | 836 | 36.85% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 1.25 | 1.69 | 1.90 | 0.00 | - | 85 | 6,683 | 35.46% |
| MSFT250321P00240000 | 2024-04-16 3:56PM EDT | 2025-03-21 | 2.05 | 0.57 | 2.75 | 0.00 | - | 79 | 315 | 34.56% |
| MSFT250620P00240000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 2.25 | 1.02 | 3.75 | 0.00 | - | 2 | 819 | 32.94% |
| MSFT250919P00240000 | 2024-04-09 1:33PM EDT | 2025-09-19 | 3.30 | 3.45 | 4.95 | 0.00 | - | - | 1 | 32.06% |
| MSFT251219P00240000 | 2024-03-22 12:15PM EDT | 2025-12-19 | 4.08 | 5.40 | 5.65 | 0.00 | - | 1 | 235 | 30.63% |
| MSFT260116P00240000 | 2024-04-19 10:15AM EDT | 2026-01-16 | 5.60 | 5.55 | 7.15 | +0.10 | +1.82% | 2 | 689 | 31.99% |
| MSFT260618P00240000 | 2024-04-15 2:11PM EDT | 2026-06-18 | 6.20 | 7.00 | 7.50 | 0.00 | - | 2 | 19 | 29.13% |
| MSFT261218P00240000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.15 | 8.05 | 10.15 | 0.00 | - | 10 | 22 | 28.82% |
© 2024 Yahoo. All rights reserved.