Singapore markets close in 2 hours 9 minutes
Straits Times Index
3,284.76 -2.99 (-0.09%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,717.23 +432.69 (+2.50%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,454.61 +202.55 (+0.32%) CMC Crypto 200
1,390.86 -5.67 (-0.41%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-04-25 12:36PM EDT | 2024-05-17 | 130.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240621C00265000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 161.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 2025-06-20 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 69.76% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 2025-12-19 | 162.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 51.28% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| MSFT240517P00265000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240621P00265000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MSFT240920P00265000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT241220P00265000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MSFT250117P00265000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00265000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00265000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00265000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.