Singapore markets close in 3 hours 42 minutes
Straits Times Index
3,299.29 +26.57 (+0.81%) Nikkei
38,409.33 +857.17 (+2.28%) Hang Seng
17,114.24 +285.31 (+1.70%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,946.99 +615.01 (+0.93%) CMC Crypto 200
1,443.93 +29.17 (+2.06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 57.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240503C00350000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240510C00350000 | 2024-04-22 1:53PM EDT | 2024-05-10 | 53.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517C00350000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-04-23 2:55PM EDT | 2024-05-24 | 60.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-04-19 12:15PM EDT | 2024-05-31 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00350000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 62.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-04-23 2:40PM EDT | 2024-07-19 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00350000 | 2024-04-23 3:27PM EDT | 2024-08-16 | 67.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240920C00350000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 70.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-04-23 2:54PM EDT | 2024-10-18 | 72.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00350000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 81.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-04-22 12:40PM EDT | 2024-12-20 | 71.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 80.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-04-22 3:47PM EDT | 2025-03-21 | 80.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00350000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 86.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250919C00350000 | 2024-04-11 12:03PM EDT | 2025-09-19 | 112.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219C00350000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00350000 | 2024-04-23 11:04AM EDT | 2026-01-16 | 103.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT260618C00350000 | 2024-04-23 1:06PM EDT | 2026-06-18 | 112.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00350000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 120.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00350000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| MSFT240503P00350000 | 2024-04-23 3:42PM EDT | 2024-05-03 | 0.42 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MSFT240510P00350000 | 2024-04-23 2:59PM EDT | 2024-05-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT240517P00350000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| MSFT240524P00350000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT240531P00350000 | 2024-04-23 2:41PM EDT | 2024-05-31 | 1.44 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| MSFT240621P00350000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 6.25% |
| MSFT240719P00350000 | 2024-04-23 2:27PM EDT | 2024-07-19 | 3.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240816P00350000 | 2024-04-23 3:45PM EDT | 2024-08-16 | 4.97 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MSFT240920P00350000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 6.25% |
| MSFT241018P00350000 | 2024-04-23 12:40PM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241115P00350000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 9.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241220P00350000 | 2024-04-23 2:57PM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2,214 | 0 | 3.13% |
| MSFT250117P00350000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 11.28 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 3.13% |
| MSFT250321P00350000 | 2024-04-23 3:28PM EDT | 2025-03-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250919P00350000 | 2024-04-18 10:06AM EDT | 2025-09-19 | 20.85 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-04-19 12:42PM EDT | 2025-12-19 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00350000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 22.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| MSFT260618P00350000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 29.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT261218P00350000 | 2024-04-23 2:03PM EDT | 2026-12-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.