Singapore markets close in 1 hour 17 minutes
Straits Times Index
3,284.74 -8.39 (-0.25%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,263.74 +62.47 (+0.36%) FTSE 100
8,073.22 +32.84 (+0.41%) Bitcoin USD
64,007.30 -2,734.55 (-4.10%) CMC Crypto 200
1,389.71 +7.14 (+0.52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 2024-04-26 | 52.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240503C00355000 | 2024-04-23 11:50AM EDT | 2024-05-03 | 52.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510C00355000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 53.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517C00355000 | 2024-04-24 11:14AM EDT | 2024-05-17 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-04-22 11:54AM EDT | 2024-05-24 | 47.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT240621C00355000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 59.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-04-24 10:38AM EDT | 2024-07-19 | 62.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00355000 | 2024-04-18 12:17PM EDT | 2024-08-16 | 66.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240920C00355000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 61.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241018C00355000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 68.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 87.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-04-22 10:08AM EDT | 2024-12-20 | 70.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-04-22 9:33AM EDT | 2025-01-17 | 71.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00355000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 87.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00355000 | 2024-04-22 3:49PM EDT | 2025-12-19 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00355000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 94.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 2026-12-18 | 125.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00355000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| MSFT240503P00355000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240510P00355000 | 2024-04-24 2:30PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240517P00355000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MSFT240524P00355000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240531P00355000 | 2024-04-24 2:32PM EDT | 2024-05-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240621P00355000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| MSFT240719P00355000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240816P00355000 | 2024-04-24 11:10AM EDT | 2024-08-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920P00355000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT241018P00355000 | 2024-04-24 2:51PM EDT | 2024-10-18 | 8.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT241115P00355000 | 2024-04-24 12:18PM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220P00355000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 11.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250117P00355000 | 2024-04-24 12:14PM EDT | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT250620P00355000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00355000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00355000 | 2024-03-15 10:52AM EDT | 2026-06-18 | 24.80 | 24.40 | 26.50 | 0.00 | - | 2 | 30 | 22.00% |
| MSFT261218P00355000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.