Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,436.91 -479.77 (-0.72%) CMC Crypto 200
1,428.06 +13.30 (+0.94%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 97.85 | 96.00 | 99.55 | -4.58 | -4.47% | 1 | 3 | 71.09% |
| MSFT240510C00310000 | 2024-04-02 10:28AM EDT | 2024-05-10 | 111.51 | 97.25 | 99.65 | 0.00 | - | - | 1 | 70.14% |
| MSFT240517C00310000 | 2024-04-23 11:52AM EDT | 2024-05-17 | 98.05 | 97.80 | 99.55 | +5.56 | +6.01% | 2 | 179 | 62.18% |
| MSFT240621C00310000 | 2024-04-23 2:34PM EDT | 2024-06-21 | 100.20 | 99.70 | 101.05 | +5.20 | +5.47% | 15 | 2,100 | 52.25% |
| MSFT240719C00310000 | 2024-04-17 1:49PM EDT | 2024-07-19 | 107.72 | 100.00 | 103.65 | 0.00 | - | 3 | 357 | 50.76% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 97.15 | 103.30 | 105.90 | 0.00 | - | 2 | 29 | 49.09% |
| MSFT240920C00310000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 104.17 | 105.15 | 107.10 | 0.00 | - | 3 | 110 | 45.14% |
| MSFT241018C00310000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 103.81 | 106.90 | 108.95 | 0.00 | - | 47 | 61 | 44.31% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 68.68% |
| MSFT241220C00310000 | 2024-04-23 2:33PM EDT | 2024-12-20 | 111.15 | 110.70 | 112.85 | +4.10 | +3.83% | 7 | 224 | 42.94% |
| MSFT250117C00310000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 112.48 | 112.50 | 113.75 | +4.30 | +3.97% | 2 | 1,305 | 41.66% |
| MSFT250321C00310000 | 2024-04-10 11:27AM EDT | 2025-03-21 | 129.80 | 115.65 | 118.45 | 0.00 | - | 10 | 12 | 42.09% |
| MSFT250620C00310000 | 2024-04-23 1:15PM EDT | 2025-06-20 | 121.00 | 119.65 | 123.10 | +3.80 | +3.24% | 4 | 728 | 41.14% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 2025-12-19 | 124.00 | 129.75 | 132.70 | 0.00 | - | 1 | 241 | 40.76% |
| MSFT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 132.80 | 131.20 | 133.90 | -4.45 | -3.24% | 4 | 180 | 40.61% |
| MSFT260618C00310000 | 2024-04-23 1:12PM EDT | 2026-06-18 | 138.90 | 137.65 | 141.25 | -11.31 | -7.53% | 1 | 19 | 40.58% |
| MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 160.05 | 163.50 | 0.00 | - | 9 | 12 | 47.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00310000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.05 | -0.03 | -33.33% | 2 | 654 | 94.53% |
| MSFT240503P00310000 | 2024-04-23 11:28AM EDT | 2024-05-03 | 0.06 | 0.04 | 0.50 | -0.19 | -76.00% | 11 | 18 | 73.93% |
| MSFT240510P00310000 | 2024-04-22 3:37PM EDT | 2024-05-10 | 0.22 | 0.11 | 0.18 | 0.00 | - | 1 | 12 | 53.13% |
| MSFT240517P00310000 | 2024-04-22 3:35PM EDT | 2024-05-17 | 0.31 | 0.23 | 0.47 | -0.08 | -20.51% | 1 | 559 | 50.98% |
| MSFT240531P00310000 | 2024-04-23 12:58PM EDT | 2024-05-31 | 0.36 | 0.36 | 0.50 | -0.24 | -40.00% | 1 | 1 | 43.16% |
| MSFT240621P00310000 | 2024-04-23 1:07PM EDT | 2024-06-21 | 0.76 | 0.72 | 0.80 | -0.23 | -23.23% | 21 | 4,468 | 37.77% |
| MSFT240719P00310000 | 2024-04-23 2:18PM EDT | 2024-07-19 | 1.06 | 1.06 | 1.16 | -0.50 | -32.05% | 15 | 326 | 33.47% |
| MSFT240816P00310000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 1.90 | 1.87 | 2.48 | -0.32 | -14.41% | 1 | 173 | 34.47% |
| MSFT240920P00310000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 3.45 | 2.47 | 2.61 | 0.00 | - | 2 | 1,101 | 30.60% |
| MSFT241018P00310000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 3.60 | 2.92 | 3.15 | 0.00 | - | 3 | 352 | 29.48% |
| MSFT241115P00310000 | 2024-04-23 12:42PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.15 | -1.30 | -24.53% | 4 | 257 | 29.54% |
| MSFT241220P00310000 | 2024-04-22 2:29PM EDT | 2024-12-20 | 5.40 | 4.75 | 4.95 | 0.00 | - | 17 | 1,840 | 28.75% |
| MSFT250117P00310000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 5.40 | 5.30 | 5.60 | -0.90 | -14.29% | 10 | 2,025 | 28.26% |
| MSFT250321P00310000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 7.01 | 6.80 | 7.15 | -0.77 | -9.90% | 13 | 514 | 27.52% |
| MSFT250620P00310000 | 2024-04-04 3:17PM EDT | 2025-06-20 | 8.35 | 7.60 | 9.35 | 0.00 | - | 5 | 520 | 26.77% |
| MSFT250919P00310000 | 2024-04-23 3:15PM EDT | 2025-09-19 | 11.30 | 10.80 | 11.40 | -1.55 | -12.06% | 5 | 6 | 26.16% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 13.15 | 14.05 | 0.00 | - | 1 | 594 | 26.22% |
| MSFT260116P00310000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 13.75 | 13.15 | 13.95 | +2.44 | +21.57% | 110 | 238 | 25.56% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 16.15 | 17.75 | 0.00 | - | 1 | 5 | 25.44% |
| MSFT261218P00310000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 21.76 | 19.00 | 20.65 | 0.00 | - | 1 | 62 | 24.56% |
© 2024 Yahoo. All rights reserved.