Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,025.32 -1,085.64 (-1.69%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 160.70 | 164.00 | 0.00 | - | 1 | 1 | 195.90% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 229.36% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 153.41 | 161.25 | 165.35 | 0.00 | - | 17 | 733 | 78.25% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 163.75 | 168.50 | 0.00 | - | 1 | 33 | 59.11% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 167.20 | 171.50 | 0.00 | - | 1 | 203 | 53.56% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 168.65 | 173.00 | 0.00 | - | 1 | 462 | 53.35% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 173.50 | 178.00 | 0.00 | - | 5 | 462 | 51.56% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 179.50 | 184.00 | 0.00 | - | 5 | 27 | 48.67% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 53.83% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 185.00 | 189.50 | 0.00 | - | 1 | 23 | 46.91% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 45.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 427 | 71.48% |
| MSFT240621P00245000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.12 | -0.07 | -46.67% | 2 | 2,215 | 51.27% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.53 | 0.35 | 0.50 | 0.00 | - | 48 | 497 | 38.09% |
| MSFT241220P00245000 | 2024-04-26 9:58AM EDT | 2024-12-20 | 1.12 | 1.01 | 1.29 | -0.14 | -11.11% | 30 | 1,262 | 34.97% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 2025-01-17 | 1.76 | 1.17 | 1.47 | 0.00 | - | 9 | 4,808 | 33.89% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 2.71 | 1.94 | 4.00 | -0.26 | -8.75% | 470 | 102 | 33.42% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 3.40 | 4.85 | 0.00 | - | 1 | 140 | 29.30% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 4.65 | 7.50 | 0.00 | - | 61 | 281 | 32.29% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 29.79% |
| MSFT261218P00245000 | 2024-04-26 1:38PM EDT | 2026-12-18 | 8.10 | 7.95 | 9.35 | -1.10 | -11.96% | 7 | 71 | 27.88% |
© 2024 Yahoo. All rights reserved.