Singapore markets close in 6 hours 48 minutes
Straits Times Index
3,292.90 +26.95 (+0.83%) Nikkei
38,322.96 +248.98 (+0.65%) Hang Seng
18,706.31 +168.50 (+0.91%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,828.73 +1,323.03 (+2.15%) CMC Crypto 200
1,352.34 +52.24 (+4.02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 169.06 | 181.10 | 183.50 | 0.00 | - | 2 | 32 | 212.16% |
| MSFT240621C00230000 | 2024-05-07 11:02AM EDT | 2024-06-21 | 183.65 | 182.30 | 183.65 | 0.00 | - | 11 | 710 | 83.11% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 86.07% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 73.52% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 52.33% |
| MSFT250117C00230000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 173.86 | 187.80 | 191.80 | 0.00 | - | 24 | 598 | 56.80% |
| MSFT250620C00230000 | 2024-05-01 9:53AM EDT | 2025-06-20 | 175.25 | 191.55 | 196.00 | 0.00 | - | 2 | 465 | 50.94% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 194.05 | 198.00 | 0.00 | - | - | 3 | 51.25% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 197.80 | 196.50 | 200.85 | 0.00 | - | 1 | 175 | 50.12% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 52.27% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 201.00 | 205.50 | 0.00 | - | 3 | 4 | 47.87% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 205.00 | 210.00 | 0.00 | - | 4 | 17 | 46.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 331.25% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 327 | 123.44% |
| MSFT240524P00230000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 5 | 89.06% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
| MSFT240621P00230000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 3,056 | 58.20% |
| MSFT240719P00230000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | 0.00 | - | 7 | 296 | 48.24% |
| MSFT240816P00230000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1,200 | 1,216 | 43.95% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 0.28 | 0.11 | 0.20 | 0.00 | - | 5 | 1,389 | 40.09% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 0.35 | 0.15 | 0.26 | 0.00 | - | 1 | 13 | 37.65% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.31 | 0.44 | 0.00 | - | 5 | 44 | 37.31% |
| MSFT241220P00230000 | 2024-05-09 9:58AM EDT | 2024-12-20 | 0.55 | 0.42 | 0.58 | -0.01 | -1.79% | 1 | 666 | 35.69% |
| MSFT250117P00230000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 0.71 | 0.52 | 0.70 | 0.00 | - | 2 | 2,182 | 34.63% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 1.16 | 0.00 | - | 1 | 56 | 33.67% |
| MSFT250620P00230000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 1.50 | 0.02 | 5.00 | -0.61 | -28.91% | 26 | 429 | 40.24% |
| MSFT250919P00230000 | 2024-05-06 3:49PM EDT | 2025-09-19 | 2.42 | 0.50 | 4.55 | 0.00 | - | 1 | 16 | 35.54% |
| MSFT251219P00230000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 4.10 | 2.70 | 3.60 | 0.00 | - | 1 | 1,374 | 30.91% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 36.01% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 2.80 | 6.00 | 0.00 | - | 1 | 39 | 30.67% |
| MSFT261218P00230000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 6.20 | 5.25 | 6.95 | 0.00 | - | 2 | 26 | 28.69% |
© 2024 Yahoo. All rights reserved.