Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,342.99 +706.52 (+1.13%) CMC Crypto 200
1,365.83 +53.21 (+4.05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00370000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 31.56 | 30.30 | 32.15 | -5.21 | -14.17% | 9 | 47 | 52.16% |
| MSFT240503C00370000 | 2024-04-19 3:26PM EDT | 2024-05-03 | 32.75 | 31.45 | 32.70 | -5.60 | -14.60% | 6 | 23 | 44.62% |
| MSFT240510C00370000 | 2024-04-19 11:36AM EDT | 2024-05-10 | 33.30 | 33.05 | 34.85 | -22.15 | -39.95% | 2 | 2 | 44.39% |
| MSFT240517C00370000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 34.55 | 33.80 | 35.70 | -4.85 | -12.31% | 27 | 1,778 | 40.99% |
| MSFT240524C00370000 | 2024-04-18 3:07PM EDT | 2024-05-24 | 41.24 | 34.45 | 35.65 | 0.00 | - | 1 | 123 | 36.52% |
| MSFT240531C00370000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 43.80 | 35.30 | 36.45 | 0.00 | - | 2 | 8 | 35.25% |
| MSFT240621C00370000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 38.20 | 38.30 | 39.15 | -7.94 | -17.21% | 484 | 1,524 | 33.81% |
| MSFT240719C00370000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 41.43 | 41.65 | 42.45 | -5.57 | -11.85% | 42 | 250 | 33.03% |
| MSFT240816C00370000 | 2024-04-19 12:49PM EDT | 2024-08-16 | 45.70 | 45.55 | 46.40 | -4.88 | -9.65% | 6 | 612 | 33.84% |
| MSFT240920C00370000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 50.50 | 48.80 | 49.75 | -5.95 | -10.54% | 11 | 968 | 33.36% |
| MSFT241018C00370000 | 2024-04-19 3:58PM EDT | 2024-10-18 | 52.00 | 51.55 | 52.55 | -19.90 | -27.68% | 5 | 120 | 33.44% |
| MSFT241115C00370000 | 2024-04-18 10:06AM EDT | 2024-11-15 | 62.38 | 55.35 | 56.45 | 0.00 | - | 1 | 123 | 34.67% |
| MSFT241220C00370000 | 2024-04-19 3:40PM EDT | 2024-12-20 | 58.50 | 58.05 | 59.00 | -6.80 | -10.41% | 2 | 887 | 34.23% |
| MSFT250117C00370000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 60.50 | 60.35 | 62.25 | -5.21 | -7.93% | 428 | 1,434 | 34.99% |
| MSFT250321C00370000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 65.83 | 64.55 | 66.65 | -6.17 | -8.57% | 10 | 27 | 34.65% |
| MSFT250620C00370000 | 2024-04-19 12:27PM EDT | 2025-06-20 | 72.87 | 72.45 | 74.65 | -11.45 | -13.58% | 5 | 776 | 35.75% |
| MSFT251219C00370000 | 2024-04-16 3:34PM EDT | 2025-12-19 | 97.60 | 83.05 | 86.95 | 0.00 | - | 28 | 541 | 36.39% |
| MSFT260116C00370000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 86.45 | 86.00 | 87.60 | -9.65 | -10.04% | 1 | 288 | 35.91% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 94.10 | 96.25 | 0.00 | - | 35 | 56 | 36.25% |
| MSFT261218C00370000 | 2024-04-19 3:32PM EDT | 2026-12-18 | 105.45 | 102.00 | 106.50 | -4.67 | -4.24% | 4 | 1,312 | 36.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00370000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.81 | 1.75 | 1.87 | +0.29 | +19.08% | 419 | 913 | 50.20% |
| MSFT240503P00370000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 2.65 | 2.55 | 2.71 | +0.55 | +26.19% | 87 | 739 | 40.22% |
| MSFT240510P00370000 | 2024-04-19 3:43PM EDT | 2024-05-10 | 3.39 | 3.20 | 3.45 | +0.94 | +38.37% | 64 | 190 | 35.91% |
| MSFT240517P00370000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 4.35 | 4.10 | 4.30 | +0.90 | +26.09% | 1,858 | 4,577 | 33.96% |
| MSFT240524P00370000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 4.86 | 4.75 | 5.05 | +0.86 | +21.50% | 14 | 717 | 32.51% |
| MSFT240531P00370000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 5.40 | 5.25 | 5.60 | +0.90 | +20.00% | 17 | 30 | 31.07% |
| MSFT240621P00370000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 6.96 | 6.85 | 7.10 | +1.26 | +22.11% | 649 | 3,037 | 28.35% |
| MSFT240719P00370000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 8.80 | 8.55 | 8.85 | +1.34 | +17.96% | 114 | 1,687 | 26.34% |
| MSFT240816P00370000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 11.70 | 11.30 | 11.55 | +1.70 | +17.00% | 301 | 1,195 | 26.61% |
| MSFT240920P00370000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 13.00 | 13.00 | 13.45 | +1.50 | +13.04% | 118 | 1,717 | 25.53% |
| MSFT241018P00370000 | 2024-04-19 3:06PM EDT | 2024-10-18 | 14.82 | 14.45 | 14.90 | +3.47 | +30.57% | 41 | 450 | 24.97% |
| MSFT241115P00370000 | 2024-04-19 3:06PM EDT | 2024-11-15 | 17.07 | 16.65 | 17.20 | +3.72 | +27.87% | 15 | 90 | 25.41% |
| MSFT241220P00370000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 18.74 | 18.45 | 19.85 | +2.23 | +13.51% | 12 | 683 | 25.80% |
| MSFT250117P00370000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 19.75 | 19.50 | 19.90 | +1.54 | +8.46% | 20 | 2,670 | 24.49% |
| MSFT250321P00370000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 22.60 | 22.20 | 23.45 | +2.11 | +10.30% | 19 | 561 | 24.65% |
| MSFT250620P00370000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 23.84 | 25.90 | 27.40 | 0.00 | - | 4 | 725 | 24.38% |
| MSFT251219P00370000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 27.25 | 30.90 | 33.00 | 0.00 | - | 1 | 41 | 23.38% |
| MSFT260116P00370000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 31.82 | 30.30 | 34.95 | +0.22 | +0.70% | 4 | 1,527 | 23.86% |
| MSFT260618P00370000 | 2024-04-19 12:49PM EDT | 2026-06-18 | 36.85 | 35.60 | 38.05 | +8.55 | +30.21% | 2 | 4 | 22.86% |
| MSFT261218P00370000 | 2024-04-04 12:51PM EDT | 2026-12-18 | 39.92 | 38.00 | 40.70 | +7.59 | +23.48% | 40 | 119 | 21.71% |
© 2024 Yahoo. All rights reserved.