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
8,121.50 +42.64 (+0.53%) Bitcoin USD
64,152.95 +343.99 (+0.54%) CMC Crypto 200
1,385.83 -10.71 (-0.77%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:365.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00365000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 35.55 | 0.00 | 0.00 | 0.00 | - | 64 | 83 | 0.00% |
| MSFT240503C00365000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 36.70 | 0.00 | 0.00 | 0.00 | - | 145 | 122 | 0.00% |
| MSFT240510C00365000 | 2024-04-25 12:33PM EDT | 2024-05-10 | 33.45 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 0.00% |
| MSFT240517C00365000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 38.85 | 0.00 | 0.00 | 0.00 | - | 20 | 773 | 0.00% |
| MSFT240524C00365000 | 2024-04-19 10:15AM EDT | 2024-05-24 | 41.06 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| MSFT240531C00365000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MSFT240621C00365000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 40.45 | 0.00 | 0.00 | 0.00 | - | 19 | 3,834 | 0.00% |
| MSFT240719C00365000 | 2024-04-24 12:33PM EDT | 2024-07-19 | 51.74 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 0.00% |
| MSFT240816C00365000 | 2024-04-25 10:18AM EDT | 2024-08-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| MSFT240920C00365000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 46.28 | 0.00 | 0.00 | 0.00 | - | 2 | 998 | 0.00% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 2024-10-18 | 50.37 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| MSFT241115C00365000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| MSFT241220C00365000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 60.86 | 0.00 | 0.00 | 0.00 | - | 30 | 959 | 0.00% |
| MSFT250117C00365000 | 2024-04-25 12:56PM EDT | 2025-01-17 | 60.38 | 0.00 | 0.00 | 0.00 | - | 9 | 725 | 0.00% |
| MSFT250620C00365000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 73.20 | 0.00 | 0.00 | 0.00 | - | 6 | 572 | 0.00% |
| MSFT251219C00365000 | 2024-04-25 9:35AM EDT | 2025-12-19 | 83.33 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| MSFT260116C00365000 | 2024-04-25 12:43PM EDT | 2026-01-16 | 85.69 | 0.00 | 0.00 | 0.00 | - | 4 | 607 | 0.00% |
| MSFT260618C00365000 | 2024-04-25 3:07PM EDT | 2026-06-18 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT261218C00365000 | 2024-04-25 10:01AM EDT | 2026-12-18 | 101.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,018 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00365000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,698 | 4,595 | 50.00% |
| MSFT240503P00365000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.33 | 0.00 | 0.00 | 0.00 | - | 782 | 1,273 | 12.50% |
| MSFT240510P00365000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 312 | 451 | 12.50% |
| MSFT240517P00365000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.92 | 0.00 | 0.00 | 0.00 | - | 634 | 2,699 | 6.25% |
| MSFT240524P00365000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 208 | 207 | 6.25% |
| MSFT240531P00365000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 4.66 | 0.00 | 0.00 | 0.00 | - | 121 | 99 | 6.25% |
| MSFT240621P00365000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,410 | 6,182 | 6.25% |
| MSFT240719P00365000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 376 | 920 | 3.13% |
| MSFT240816P00365000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 39 | 1,273 | 3.13% |
| MSFT240920P00365000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 23 | 2,873 | 3.13% |
| MSFT241018P00365000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 445 | 3.13% |
| MSFT241115P00365000 | 2024-04-25 3:26PM EDT | 2024-11-15 | 14.65 | 0.00 | 0.00 | 0.00 | - | 16 | 510 | 3.13% |
| MSFT241220P00365000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 246 | 5,510 | 3.13% |
| MSFT250117P00365000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 81 | 1,070 | 1.56% |
| MSFT250620P00365000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,041 | 1.56% |
| MSFT251219P00365000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 29.69 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| MSFT260116P00365000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 14 | 609 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 20.76% |
| MSFT261218P00365000 | 2024-04-23 9:43AM EDT | 2026-12-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 1.56% |
© 2024 Yahoo. All rights reserved.