Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,076.84 -909.86 (-1.42%) CMC Crypto 200
1,311.25 -85.28 (-6.10%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 65.20 | 69.00 | 0.00 | - | 1 | 3 | 77.05% |
| MSFT240517C00340000 | 2024-04-25 3:08PM EDT | 2024-05-17 | 73.00 | 65.90 | 69.80 | +14.00 | +23.73% | 6 | 282 | 51.49% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 66.30 | 70.30 | 0.00 | - | 4 | 2 | 51.73% |
| MSFT240621C00340000 | 2024-04-26 2:54PM EDT | 2024-06-21 | 71.65 | 68.85 | 71.90 | +7.13 | +11.05% | 9 | 3,236 | 45.70% |
| MSFT240719C00340000 | 2024-04-25 1:30PM EDT | 2024-07-19 | 72.30 | 69.85 | 73.90 | +8.98 | +14.18% | 14 | 114 | 41.71% |
| MSFT240816C00340000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 64.59 | 72.30 | 75.30 | 0.00 | - | 1 | 64 | 38.60% |
| MSFT240920C00340000 | 2024-04-26 10:52AM EDT | 2024-09-20 | 80.52 | 76.05 | 77.75 | +10.52 | +15.03% | 13 | 561 | 37.27% |
| MSFT241018C00340000 | 2024-04-26 1:15PM EDT | 2024-10-18 | 81.70 | 78.45 | 80.05 | +0.20 | +0.25% | 3 | 84 | 37.09% |
| MSFT241115C00340000 | 2024-04-25 11:58AM EDT | 2024-11-15 | 71.76 | 81.35 | 83.15 | 0.00 | - | 2 | 42 | 37.96% |
| MSFT241220C00340000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 86.65 | 83.45 | 86.50 | +12.84 | +17.40% | 1 | 304 | 38.44% |
| MSFT250117C00340000 | 2024-04-26 10:22AM EDT | 2025-01-17 | 90.87 | 85.30 | 87.55 | +12.46 | +15.89% | 33 | 2,071 | 37.35% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 80.78 | 89.45 | 92.40 | 0.00 | - | 1 | 21 | 37.60% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 86.88 | 95.00 | 98.30 | 0.00 | - | 3 | 750 | 37.49% |
| MSFT251219C00340000 | 2024-04-26 9:44AM EDT | 2025-12-19 | 109.02 | 106.00 | 110.50 | +6.22 | +6.05% | 1 | 321 | 38.43% |
| MSFT260116C00340000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 110.60 | 108.10 | 112.00 | +8.59 | +8.42% | 6 | 108 | 38.41% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 115.50 | 119.50 | 0.00 | - | 5 | 63 | 38.23% |
| MSFT261218C00340000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 114.95 | 124.00 | 128.50 | 0.00 | - | 5 | 124 | 38.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00340000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.62 | -95.38% | 558 | 634 | 51.17% |
| MSFT240510P00340000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.12 | -0.87 | -90.62% | 432 | 163 | 40.23% |
| MSFT240517P00340000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | -1.22 | -87.14% | 541 | 2,894 | 35.25% |
| MSFT240524P00340000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 0.29 | 0.26 | 0.37 | -1.42 | -83.04% | 32 | 360 | 33.64% |
| MSFT240531P00340000 | 2024-04-26 3:26PM EDT | 2024-05-31 | 0.38 | 0.34 | 0.47 | -1.48 | -79.57% | 38 | 48 | 31.35% |
| MSFT240621P00340000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.86 | 0.81 | 0.90 | -1.68 | -66.14% | 389 | 3,663 | 28.05% |
| MSFT240719P00340000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 1.54 | 1.48 | 1.62 | -1.87 | -54.84% | 73 | 574 | 26.11% |
| MSFT240816P00340000 | 2024-04-26 1:49PM EDT | 2024-08-16 | 2.75 | 2.90 | 3.15 | -2.38 | -46.39% | 255 | 616 | 26.96% |
| MSFT240920P00340000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 3.80 | 3.95 | 4.25 | -2.50 | -39.68% | 14 | 2,923 | 25.78% |
| MSFT241018P00340000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 5.00 | 4.80 | 5.20 | -2.10 | -29.58% | 60 | 1,303 | 25.24% |
| MSFT241115P00340000 | 2024-04-26 2:40PM EDT | 2024-11-15 | 6.40 | 6.40 | 6.90 | -2.90 | -31.18% | 17 | 112 | 25.91% |
| MSFT241220P00340000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 7.65 | 7.60 | 8.15 | -2.50 | -24.63% | 14 | 1,958 | 25.49% |
| MSFT250117P00340000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 8.51 | 8.50 | 9.00 | -2.29 | -21.20% | 77 | 4,700 | 25.08% |
| MSFT250321P00340000 | 2024-04-26 10:37AM EDT | 2025-03-21 | 10.75 | 9.90 | 13.20 | -3.14 | -22.61% | 26 | 935 | 26.58% |
| MSFT250620P00340000 | 2024-04-26 12:36PM EDT | 2025-06-20 | 13.60 | 11.50 | 16.00 | -2.65 | -16.31% | 2 | 822 | 25.76% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 15.20 | 17.65 | 0.00 | - | 2 | 53 | 24.52% |
| MSFT251219P00340000 | 2024-04-24 2:59PM EDT | 2025-12-19 | 19.40 | 18.40 | 19.55 | 0.00 | - | 1 | 391 | 23.80% |
| MSFT260116P00340000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 22.35 | 18.15 | 22.00 | 0.00 | - | 20 | 1,016 | 24.76% |
| MSFT260618P00340000 | 2024-04-25 11:37AM EDT | 2026-06-18 | 27.27 | 20.50 | 25.50 | 0.00 | - | 2 | 8 | 24.09% |
| MSFT261218P00340000 | 2024-04-26 11:57AM EDT | 2026-12-18 | 26.61 | 25.40 | 29.50 | -2.93 | -9.92% | 1 | 446 | 23.59% |
© 2024 Yahoo. All rights reserved.