Singapore markets close in 57 minutes
Straits Times Index
3,296.37 +23.65 (+0.72%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,150.06 +321.13 (+1.91%) FTSE 100
8,079.26 +34.45 (+0.43%) Bitcoin USD
66,654.57 +409.82 (+0.62%) CMC Crypto 200
1,437.32 +13.22 (+0.94%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 2024-05-03 | 125.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00275000 | 2024-04-23 2:58PM EDT | 2024-05-17 | 133.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00275000 | 2024-04-23 9:46AM EDT | 2024-06-21 | 133.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 135.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 142.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 138.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 2025-12-19 | 158.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00275000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 158.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00275000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 166.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00275000 | 2024-04-23 12:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSFT240503P00275000 | 2024-04-22 12:20PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510P00275000 | 2024-04-10 10:13AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240517P00275000 | 2024-04-23 10:42AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 25.00% |
| MSFT240524P00275000 | 2024-04-22 3:01PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00275000 | 2024-04-23 1:04PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240719P00275000 | 2024-04-15 10:37AM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00275000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00275000 | 2024-04-22 2:21PM EDT | 2024-12-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00275000 | 2024-04-23 9:59AM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620P00275000 | 2024-04-19 12:27PM EDT | 2025-06-20 | 6.32 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MSFT251219P00275000 | 2024-04-05 3:50PM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00275000 | 2024-04-22 3:24PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00275000 | 2024-04-23 10:07AM EDT | 2026-12-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.