Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,998.23 -73.40 (-1.45%) Dow
37,821.07 -639.85 (-1.66%) Nasdaq
15,406.89 -305.86 (-1.95%) Bitcoin USD
63,406.47 -2,795.85 (-4.22%) CMC Crypto 200
1,368.15 -14.42 (-1.04%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00400000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 6.39 | 6.20 | 6.55 | -8.41 | -55.81% | 1,787 | 3,340 | 86.58% |
| MSFT240503C00400000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 8.24 | 8.00 | 8.30 | -8.61 | -50.92% | 325 | 686 | 48.98% |
| MSFT240510C00400000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 9.95 | 9.65 | 10.00 | -8.00 | -44.20% | 34 | 510 | 42.06% |
| MSFT240517C00400000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 10.35 | 10.15 | 10.45 | -8.67 | -45.58% | 252 | 5,723 | 36.25% |
| MSFT240524C00400000 | 2024-04-24 3:29PM EDT | 2024-05-24 | 19.89 | 11.05 | 11.65 | 0.00 | - | 147 | 246 | 34.47% |
| MSFT240531C00400000 | 2024-04-25 9:35AM EDT | 2024-05-31 | 12.66 | 12.20 | 12.80 | -8.04 | -38.84% | 49 | 183 | 33.38% |
| MSFT240621C00400000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 14.10 | 15.25 | 15.55 | -9.90 | -41.25% | 13 | 13,528 | 31.12% |
| MSFT240719C00400000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 18.64 | 18.40 | 18.80 | -8.66 | -33.08% | 38 | 5,099 | 29.86% |
| MSFT240816C00400000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 22.05 | 21.60 | 22.20 | -10.10 | -30.79% | 34 | 1,023 | 29.84% |
| MSFT240920C00400000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 25.06 | 25.80 | 26.25 | -9.22 | -26.90% | 511 | 1,595 | 30.16% |
| MSFT241018C00400000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 38.25 | 28.55 | 29.25 | 0.00 | - | 28 | 229 | 30.43% |
| MSFT241115C00400000 | 2024-04-24 9:55AM EDT | 2024-11-15 | 43.20 | 31.55 | 32.40 | 0.00 | - | 1 | 136 | 30.97% |
| MSFT241220C00400000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 35.20 | 35.00 | 35.95 | -10.95 | -23.73% | 12 | 1,354 | 31.42% |
| MSFT250117C00400000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 37.00 | 37.50 | 38.60 | -10.60 | -22.27% | 214 | 7,506 | 31.72% |
| MSFT250321C00400000 | 2024-04-23 11:18AM EDT | 2025-03-21 | 52.00 | 41.35 | 43.95 | 0.00 | - | 5 | 325 | 32.15% |
| MSFT250620C00400000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 60.90 | 48.85 | 51.40 | 0.00 | - | 14 | 2,333 | 32.93% |
| MSFT250919C00400000 | 2024-04-24 10:41AM EDT | 2025-09-19 | 68.00 | 53.55 | 57.90 | 0.00 | - | 1 | 24 | 33.40% |
| MSFT251219C00400000 | 2024-04-24 11:02AM EDT | 2025-12-19 | 73.64 | 59.55 | 63.90 | 0.00 | - | 11 | 1,347 | 33.81% |
| MSFT260116C00400000 | 2024-04-24 2:48PM EDT | 2026-01-16 | 65.16 | 62.65 | 66.40 | -10.19 | -13.52% | 5 | 1,944 | 34.28% |
| MSFT260618C00400000 | 2024-04-24 11:46AM EDT | 2026-06-18 | 84.51 | 72.10 | 76.00 | 0.00 | - | 1 | 191 | 35.03% |
| MSFT261218C00400000 | 2024-04-25 9:36AM EDT | 2026-12-18 | 83.00 | 81.20 | 84.45 | -12.80 | -13.36% | 18 | 1,500 | 34.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00400000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 16.95 | 16.40 | 16.90 | +11.55 | +220.84% | 125 | 5,132 | 101.26% |
| MSFT240503P00400000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 16.91 | 16.45 | 16.85 | +10.26 | +154.29% | 286 | 1,242 | 48.58% |
| MSFT240510P00400000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 18.03 | 17.45 | 17.95 | +10.43 | +137.24% | 21 | 603 | 39.89% |
| MSFT240517P00400000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 19.80 | 19.05 | 19.50 | +11.05 | +150.34% | 61 | 7,350 | 37.31% |
| MSFT240524P00400000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 20.00 | 18.55 | 20.10 | +10.29 | +105.97% | 8 | 238 | 34.03% |
| MSFT240531P00400000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 20.08 | 19.00 | 20.80 | +9.93 | +97.83% | 3 | 151 | 32.07% |
| MSFT240621P00400000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 22.63 | 21.50 | 21.95 | +10.53 | +87.02% | 26 | 6,135 | 27.49% |
| MSFT240719P00400000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 24.13 | 24.35 | 24.85 | +10.18 | +72.97% | 383 | 2,199 | 26.44% |
| MSFT240816P00400000 | 2024-04-25 9:32AM EDT | 2024-08-16 | 25.89 | 25.80 | 26.45 | +8.89 | +52.29% | 10 | 1,253 | 24.80% |
| MSFT240920P00400000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 25.55 | 27.45 | 28.15 | +5.65 | +28.39% | 5 | 2,980 | 23.41% |
| MSFT241018P00400000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 28.15 | 28.95 | 29.75 | +7.40 | +35.66% | 15 | 618 | 22.95% |
| MSFT241115P00400000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 30.62 | 32.30 | 33.15 | +7.34 | +31.53% | 15 | 392 | 24.24% |
| MSFT241220P00400000 | 2024-04-25 9:32AM EDT | 2024-12-20 | 33.27 | 32.90 | 33.80 | +7.82 | +30.73% | 4 | 1,233 | 22.92% |
| MSFT250117P00400000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 26.10 | 34.00 | 34.95 | 0.00 | - | 22 | 4,178 | 22.55% |
| MSFT250321P00400000 | 2024-04-24 3:40PM EDT | 2025-03-21 | 29.10 | 36.35 | 39.70 | 0.00 | - | 1,013 | 1,297 | 23.49% |
| MSFT250620P00400000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 40.00 | 39.40 | 42.50 | +6.66 | +19.98% | 2 | 587 | 22.47% |
| MSFT250919P00400000 | 2024-04-24 10:07AM EDT | 2025-09-19 | 35.27 | 42.05 | 45.85 | 0.00 | - | 15 | 26 | 22.20% |
| MSFT251219P00400000 | 2024-04-24 2:45PM EDT | 2025-12-19 | 38.85 | 45.25 | 48.50 | 0.00 | - | 24 | 1,992 | 21.78% |
| MSFT260116P00400000 | 2024-04-23 11:16AM EDT | 2026-01-16 | 40.80 | 45.95 | 48.95 | 0.00 | - | 6 | 407 | 21.51% |
| MSFT260618P00400000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 44.71 | 49.70 | 52.95 | 0.00 | - | 1 | 67 | 21.06% |
| MSFT261218P00400000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 53.75 | 53.05 | 57.00 | +6.21 | +13.06% | 2 | 361 | 20.57% |
© 2024 Yahoo. All rights reserved.