Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) Nikkei
37,586.97 -41.51 (-0.11%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,103.46 -470.65 (-0.73%) CMC Crypto 200
1,386.53 +3.95 (+0.29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 2024-04-26 | 66.49 | 72.15 | 75.75 | -7.91 | -10.63% | 5 | 8 | 271.97% |
| MSFT240503C00325000 | 2024-04-25 11:56AM EDT | 2024-05-03 | 67.87 | 72.80 | 76.30 | -6.88 | -9.20% | 4 | 26 | 75.15% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 2024-05-10 | 67.65 | 73.70 | 76.95 | -18.05 | -21.06% | 8 | 8 | 65.77% |
| MSFT240517C00325000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 76.05 | 73.85 | 77.20 | +3.25 | +4.46% | 18 | 137 | 56.09% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 74.70 | 77.85 | 0.00 | - | 1 | 1 | 56.07% |
| MSFT240621C00325000 | 2024-04-25 1:41PM EDT | 2024-06-21 | 75.63 | 76.00 | 79.60 | -2.92 | -3.72% | 14 | 1,410 | 50.21% |
| MSFT240719C00325000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 73.50 | 78.00 | 82.60 | -7.85 | -9.65% | 2 | 77 | 47.99% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 83.60 | 80.70 | 84.85 | 0.00 | - | 4 | 38 | 45.67% |
| MSFT240920C00325000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 84.09 | 82.50 | 86.80 | -15.56 | -15.61% | 8 | 243 | 42.82% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 88.78 | 85.00 | 89.00 | 0.00 | - | 1 | 49 | 42.16% |
| MSFT241115C00325000 | 2024-04-25 10:18AM EDT | 2024-11-15 | 85.50 | 87.50 | 91.70 | -25.56 | -23.01% | 1 | 24 | 42.35% |
| MSFT241220C00325000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 91.57 | 89.20 | 92.50 | -1.14 | -1.23% | 2 | 478 | 39.98% |
| MSFT250117C00325000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 89.94 | 91.60 | 95.75 | -11.32 | -11.18% | 3 | 1,026 | 41.06% |
| MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 101.65 | 101.00 | 106.00 | 0.00 | - | 1 | 526 | 40.47% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 111.50 | 116.00 | 0.00 | - | 20 | 453 | 39.93% |
| MSFT260116C00325000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 114.50 | 113.00 | 117.50 | -5.67 | -4.72% | 2 | 133 | 39.92% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 39.27% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 128.00 | 133.00 | -4.65 | -3.54% | 2 | 33 | 39.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00325000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.09 | 0.02 | 0.09 | +0.06 | +200.00% | 1,346 | 547 | 155.47% |
| MSFT240503P00325000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.47 | +0.18 | +163.64% | 146 | 148 | 71.19% |
| MSFT240510P00325000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.53 | 0.45 | 0.55 | +0.31 | +140.91% | 32 | 37 | 54.69% |
| MSFT240517P00325000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.85 | 0.79 | 1.00 | +0.48 | +129.73% | 854 | 4,863 | 50.34% |
| MSFT240524P00325000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 1.05 | 0.91 | 1.09 | +0.54 | +105.88% | 48 | 12 | 45.67% |
| MSFT240531P00325000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 1.10 | 1.01 | 1.16 | +0.49 | +80.33% | 12 | 21 | 41.53% |
| MSFT240621P00325000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 1.63 | 0.65 | 1.92 | +0.61 | +59.80% | 291 | 2,400 | 37.04% |
| MSFT240719P00325000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 2.23 | 1.40 | 3.35 | +0.63 | +39.38% | 63 | 728 | 35.16% |
| MSFT240816P00325000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.65 | +0.90 | +34.62% | 1,018 | 919 | 31.26% |
| MSFT240920P00325000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 4.35 | 4.25 | 4.55 | +1.00 | +29.85% | 137 | 1,725 | 29.21% |
| MSFT241018P00325000 | 2024-04-25 11:40AM EDT | 2024-10-18 | 5.45 | 5.05 | 5.35 | +1.30 | +31.33% | 108 | 509 | 28.22% |
| MSFT241115P00325000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 6.60 | 6.35 | 6.80 | +1.00 | +17.86% | 73 | 83 | 28.46% |
| MSFT241220P00325000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 7.45 | 7.20 | 7.70 | +1.15 | +18.25% | 13 | 407 | 27.51% |
| MSFT250117P00325000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 8.23 | 7.85 | 8.40 | +0.98 | +13.52% | 89 | 1,956 | 26.90% |
| MSFT250620P00325000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 14.30 | 10.50 | 15.50 | +2.80 | +24.35% | 72 | 772 | 27.73% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 15.55 | 19.95 | +1.58 | +9.65% | 27 | 539 | 26.19% |
| MSFT260116P00325000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 16.55 | 16.10 | 20.45 | 0.00 | - | 80 | 244 | 25.92% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 19.30 | 23.90 | 0.00 | - | 1 | 27 | 25.23% |
| MSFT261218P00325000 | 2024-04-25 1:45PM EDT | 2026-12-18 | 25.17 | 23.05 | 27.25 | +1.47 | +6.20% | 2 | 57 | 24.40% |
© 2024 Yahoo. All rights reserved.