Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00385000 | 2024-07-26 12:07PM EDT | 2024-08-02 | 43.68 | 41.35 | 43.10 | +0.63 | +1.46% | 25 | 63 | 60.54% |
| MSFT240809C00385000 | 2024-07-26 10:57AM EDT | 2024-08-09 | 39.88 | 41.55 | 43.90 | -15.45 | -27.92% | 2 | 1 | 52.22% |
| MSFT240816C00385000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 45.38 | 42.70 | 44.15 | +2.36 | +5.49% | 13 | 532 | 43.67% |
| MSFT240823C00385000 | 2024-07-25 3:37PM EDT | 2024-08-23 | 40.69 | 43.55 | 45.15 | 0.00 | - | 1 | 3 | 41.20% |
| MSFT240830C00385000 | 2024-07-25 3:31PM EDT | 2024-08-30 | 42.67 | 44.45 | 46.10 | 0.00 | - | 7 | 5 | 39.56% |
| MSFT240906C00385000 | 2024-07-25 11:35AM EDT | 2024-09-06 | 44.35 | 45.10 | 46.80 | 0.00 | - | - | - | 37.87% |
| MSFT240920C00385000 | 2024-07-26 12:55PM EDT | 2024-09-20 | 50.05 | 47.45 | 48.70 | +5.89 | +13.34% | 1 | 1,127 | 36.73% |
| MSFT241018C00385000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 49.90 | 49.55 | 51.75 | +2.09 | +4.37% | 27 | 170 | 34.84% |
| MSFT241115C00385000 | 2024-07-26 2:59PM EDT | 2024-11-15 | 54.05 | 54.15 | 55.75 | -1.17 | -2.12% | 26 | 104 | 35.39% |
| MSFT241220C00385000 | 2024-07-25 10:25AM EDT | 2024-12-20 | 53.85 | 56.30 | 58.80 | -1.29 | -2.34% | 1 | 528 | 34.25% |
| MSFT250117C00385000 | 2024-07-26 12:54PM EDT | 2025-01-17 | 60.50 | 60.70 | 62.00 | +2.45 | +4.22% | 14 | 1,255 | 34.56% |
| MSFT250620C00385000 | 2024-07-25 9:49AM EDT | 2025-06-20 | 74.20 | 73.40 | 75.55 | 0.00 | - | 1 | 389 | 34.71% |
| MSFT251219C00385000 | 2024-07-25 3:22PM EDT | 2025-12-19 | 83.67 | 85.35 | 87.85 | 0.00 | - | 2 | 424 | 34.64% |
| MSFT260116C00385000 | 2024-07-23 10:04AM EDT | 2026-01-16 | 103.15 | 87.45 | 90.80 | 0.00 | - | 2 | 534 | 35.31% |
| MSFT260618C00385000 | 2024-07-25 12:12PM EDT | 2026-06-18 | 98.90 | 96.90 | 100.50 | 0.00 | - | 1 | 56 | 35.75% |
| MSFT261218C00385000 | 2024-07-26 1:38PM EDT | 2026-12-18 | 110.11 | 106.65 | 109.75 | +3.11 | +2.91% | 4 | 1,902 | 35.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00385000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 1.13 | 1.00 | 1.13 | -1.06 | -48.40% | 654 | 1,294 | 51.44% |
| MSFT240809P00385000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 1.76 | 1.45 | 1.92 | -1.18 | -40.14% | 41 | 177 | 42.58% |
| MSFT240816P00385000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 2.31 | 2.06 | 3.65 | -1.09 | -32.06% | 1,925 | 1,758 | 42.73% |
| MSFT240823P00385000 | 2024-07-26 12:37PM EDT | 2024-08-23 | 2.49 | 1.85 | 2.88 | -1.97 | -44.17% | 21 | 43 | 34.13% |
| MSFT240830P00385000 | 2024-07-26 3:02PM EDT | 2024-08-30 | 3.48 | 3.10 | 3.40 | -1.02 | -22.67% | 5 | 37 | 32.29% |
| MSFT240906P00385000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 3.67 | 3.50 | 4.05 | -1.23 | -25.10% | 27 | - | 31.37% |
| MSFT240920P00385000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 5.00 | 4.05 | 4.90 | -1.51 | -23.20% | 174 | 2,651 | 29.19% |
| MSFT241018P00385000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 6.20 | 6.10 | 6.25 | -1.90 | -23.46% | 14 | 1,099 | 26.29% |
| MSFT241115P00385000 | 2024-07-26 3:16PM EDT | 2024-11-15 | 9.18 | 8.90 | 9.10 | -1.02 | -10.00% | 67 | 910 | 26.93% |
| MSFT241220P00385000 | 2024-07-26 12:30PM EDT | 2024-12-20 | 10.30 | 10.70 | 10.95 | -2.03 | -16.46% | 29 | 853 | 25.73% |
| MSFT250117P00385000 | 2024-07-26 11:32AM EDT | 2025-01-17 | 12.50 | 11.90 | 13.85 | +0.48 | +3.99% | 16 | 1,559 | 26.65% |
| MSFT250620P00385000 | 2024-07-25 3:42PM EDT | 2025-06-20 | 19.60 | 18.70 | 19.60 | -0.90 | -4.39% | 10 | 440 | 23.69% |
| MSFT251219P00385000 | 2024-07-25 10:00AM EDT | 2025-12-19 | 27.00 | 25.35 | 26.85 | 0.00 | - | 1 | 163 | 23.16% |
| MSFT260116P00385000 | 2024-07-25 10:02AM EDT | 2026-01-16 | 27.54 | 25.25 | 28.45 | 0.00 | - | 17 | 609 | 23.43% |
| MSFT260618P00385000 | 2024-07-22 2:37PM EDT | 2026-06-18 | 26.20 | 30.25 | 32.85 | 0.00 | - | 45 | 47 | 22.80% |
| MSFT261218P00385000 | 2024-07-26 2:13PM EDT | 2026-12-18 | 36.11 | 35.20 | 37.85 | -1.89 | -4.97% | 5 | 53 | 22.40% |
© 2024 Yahoo. All rights reserved.