Singapore markets close in 47 minutes
Straits Times Index
3,284.30 -8.83 (-0.27%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,264.22 +62.95 (+0.37%) FTSE 100
8,075.43 +35.05 (+0.44%) Bitcoin USD
63,965.86 -2,839.73 (-4.25%) CMC Crypto 200
1,332.39 -50.19 (-3.63%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:285.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-19 11:39AM EDT | 2024-05-17 | 117.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 2024-06-21 | 117.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-04-19 11:39AM EDT | 2024-07-19 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00285000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 133.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-04-17 1:04PM EDT | 2025-12-19 | 155.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 145.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00285000 | 2024-03-14 2:30PM EDT | 2026-06-18 | 174.20 | 168.50 | 173.00 | 0.00 | - | 4 | 4 | 50.30% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00285000 | 2024-04-22 3:45PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517P00285000 | 2024-04-22 10:17AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240621P00285000 | 2024-04-24 3:22PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240719P00285000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00285000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-04-24 9:58AM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 2025-01-17 | 3.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116P00285000 | 2024-04-22 2:04PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260618P00285000 | 2024-04-03 1:30PM EDT | 2026-06-18 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.