Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00275000 | 2024-07-25 11:16AM EDT | 2024-08-16 | 151.12 | 150.40 | 152.15 | +0.29 | +0.19% | 1 | 8 | 98.17% |
| MSFT240920C00275000 | 2024-07-26 3:14PM EDT | 2024-09-20 | 152.36 | 150.45 | 153.30 | +0.32 | +0.21% | 1 | 188 | 65.53% |
| MSFT241220C00275000 | 2024-07-25 10:22AM EDT | 2024-12-20 | 149.47 | 155.40 | 157.30 | 0.00 | - | 1 | 405 | 55.21% |
| MSFT250117C00275000 | 2024-07-18 3:04PM EDT | 2025-01-17 | 157.70 | 155.70 | 158.80 | -12.10 | -7.13% | 22 | 1,413 | 52.63% |
| MSFT250620C00275000 | 2024-07-25 2:51PM EDT | 2025-06-20 | 159.00 | 161.00 | 165.35 | 0.00 | - | 1 | 90 | 49.48% |
| MSFT251219C00275000 | 2024-07-10 11:24AM EDT | 2025-12-19 | 205.02 | 167.75 | 172.45 | 0.00 | - | 3 | 314 | 46.27% |
| MSFT260116C00275000 | 2024-07-25 10:05AM EDT | 2026-01-16 | 167.95 | 169.50 | 173.45 | 0.00 | - | 8 | 140 | 45.90% |
| MSFT260618C00275000 | 2024-07-24 2:29PM EDT | 2026-06-18 | 179.25 | 174.00 | 178.95 | 0.00 | - | 1 | 4 | 44.54% |
| MSFT261218C00275000 | 2024-07-24 2:31PM EDT | 2026-12-18 | 184.00 | 180.50 | 184.75 | 0.00 | - | 1 | 10 | 43.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00275000 | 2024-07-26 10:58AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 70 | 125 | 63.28% |
| MSFT240920P00275000 | 2024-07-25 12:34PM EDT | 2024-09-20 | 0.25 | 0.17 | 0.24 | 0.00 | - | 1 | 1,470 | 48.49% |
| MSFT241220P00275000 | 2024-07-19 12:47PM EDT | 2024-12-20 | 0.70 | 0.86 | 0.95 | 0.00 | - | 4 | 1,863 | 36.76% |
| MSFT250117P00275000 | 2024-07-22 9:37AM EDT | 2025-01-17 | 1.20 | 1.04 | 1.16 | +0.45 | +60.00% | 3 | 2,999 | 34.90% |
| MSFT250620P00275000 | 2024-07-24 9:30AM EDT | 2025-06-20 | 1.95 | 1.32 | 4.20 | 0.00 | - | 1 | 287 | 33.48% |
| MSFT251219P00275000 | 2024-07-16 2:00PM EDT | 2025-12-19 | 3.26 | 2.70 | 5.45 | 0.00 | - | 1 | 398 | 28.75% |
| MSFT260116P00275000 | 2024-07-24 2:00PM EDT | 2026-01-16 | 5.00 | 5.20 | 5.80 | 0.00 | - | 3 | 285 | 28.48% |
| MSFT260618P00275000 | 2024-07-25 3:25PM EDT | 2026-06-18 | 7.61 | 6.65 | 8.65 | 0.00 | - | 2 | 69 | 28.26% |
| MSFT261218P00275000 | 2024-07-17 9:48AM EDT | 2026-12-18 | 8.85 | 8.95 | 11.00 | 0.00 | - | 1 | 81 | 27.16% |
© 2024 Yahoo. All rights reserved.