Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,269.62 -30.42 (-0.92%) Nikkei
38,301.24 -533.86 (-1.37%) Hang Seng
18,410.20 -69.17 (-0.37%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,899.97 -334.22 (-0.53%) CMC Crypto 200
1,302.63 -62.49 (-4.58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 82.75 | 78.15 | 81.45 | +6.78 | +8.92% | 1 | 3 | 125.10% |
| MSFT240517C00330000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 80.14 | 79.00 | 81.05 | +13.14 | +19.61% | 1 | 255 | 73.49% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 79.00 | 80.85 | 0.00 | - | - | 15 | 54.74% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 67.98 | 78.90 | 81.00 | 0.00 | - | 1 | 2 | 56.93% |
| MSFT240621C00330000 | 2024-05-07 1:31PM EDT | 2024-06-21 | 84.17 | 80.55 | 83.35 | +0.38 | +0.45% | 6 | 2,344 | 52.37% |
| MSFT240719C00330000 | 2024-05-07 12:22PM EDT | 2024-07-19 | 86.00 | 82.40 | 85.25 | +0.39 | +0.46% | 4 | 76 | 46.45% |
| MSFT240816C00330000 | 2024-05-07 3:31PM EDT | 2024-08-16 | 85.75 | 83.05 | 85.70 | +1.40 | +1.66% | 8 | 99 | 40.48% |
| MSFT240920C00330000 | 2024-05-06 12:46PM EDT | 2024-09-20 | 88.44 | 85.30 | 87.95 | 0.00 | - | 36 | 195 | 38.88% |
| MSFT241018C00330000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 73.40 | 87.55 | 91.25 | 0.00 | - | 1 | 37 | 40.27% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 92.50 | 90.20 | 94.00 | 0.00 | - | 1 | 54 | 40.71% |
| MSFT241220C00330000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 82.99 | 93.20 | 94.60 | 0.00 | - | 4 | 520 | 38.12% |
| MSFT250117C00330000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 96.50 | 95.25 | 96.50 | -1.98 | -2.01% | 5 | 1,827 | 37.96% |
| MSFT250321C00330000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 94.64 | 98.10 | 101.25 | 0.00 | - | 1 | 11 | 38.31% |
| MSFT250620C00330000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 108.45 | 104.85 | 107.60 | 0.00 | - | 8 | 458 | 38.66% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 2025-09-19 | 106.00 | 108.55 | 111.90 | 0.00 | - | 1 | 12 | 37.88% |
| MSFT251219C00330000 | 2024-05-07 11:54AM EDT | 2025-12-19 | 118.84 | 114.30 | 116.80 | +2.84 | +2.45% | 6 | 382 | 37.85% |
| MSFT260116C00330000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 119.47 | 116.25 | 118.60 | +7.97 | +7.15% | 10 | 249 | 38.05% |
| MSFT260618C00330000 | 2024-05-07 10:58AM EDT | 2026-06-18 | 127.47 | 122.75 | 125.95 | +0.08 | +0.06% | 1 | 50 | 37.95% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 130.50 | 134.40 | 0.00 | - | 6 | 114 | 38.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00330000 | 2024-05-06 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 240 | 79.69% |
| MSFT240517P00330000 | 2024-05-07 1:26PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | 0.00 | - | 18 | 1,730 | 51.76% |
| MSFT240524P00330000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 12 | 73 | 42.19% |
| MSFT240531P00330000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.14 | 0.00 | - | 13 | 46 | 37.01% |
| MSFT240607P00330000 | 2024-05-06 2:35PM EDT | 2024-06-07 | 0.22 | 0.04 | 0.41 | 0.00 | - | 28 | 39 | 38.18% |
| MSFT240621P00330000 | 2024-05-07 2:38PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.26 | -0.02 | -8.33% | 17 | 3,837 | 29.49% |
| MSFT240719P00330000 | 2024-05-07 2:20PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.57 | +0.03 | +6.00% | 10 | 477 | 26.32% |
| MSFT240816P00330000 | 2024-05-07 3:39PM EDT | 2024-08-16 | 1.40 | 1.37 | 1.45 | +0.04 | +2.94% | 22 | 660 | 26.92% |
| MSFT240920P00330000 | 2024-05-07 12:36PM EDT | 2024-09-20 | 2.00 | 2.10 | 2.21 | 0.00 | - | 2 | 3,103 | 25.63% |
| MSFT241018P00330000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 2.91 | 2.78 | 2.86 | 0.00 | - | 1 | 302 | 24.95% |
| MSFT241115P00330000 | 2024-05-07 10:24AM EDT | 2024-11-15 | 3.95 | 4.05 | 4.25 | -0.46 | -10.43% | 1 | 1,452 | 25.81% |
| MSFT241220P00330000 | 2024-05-07 3:17PM EDT | 2024-12-20 | 5.15 | 5.15 | 5.30 | +0.25 | +5.10% | 4 | 1,432 | 25.43% |
| MSFT250117P00330000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 5.80 | 5.70 | 6.00 | +0.20 | +3.57% | 25 | 2,783 | 24.99% |
| MSFT250321P00330000 | 2024-05-07 3:18PM EDT | 2025-03-21 | 8.00 | 7.85 | 8.65 | +0.49 | +6.52% | 27 | 1,176 | 25.49% |
| MSFT250620P00330000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 10.56 | 10.35 | 11.75 | 0.00 | - | 3 | 998 | 25.37% |
| MSFT250919P00330000 | 2024-05-06 3:56PM EDT | 2025-09-19 | 12.15 | 11.50 | 14.05 | 0.00 | - | 40 | 138 | 24.77% |
| MSFT251219P00330000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 16.40 | 13.90 | 17.40 | 0.00 | - | 1 | 759 | 25.12% |
| MSFT260116P00330000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 16.00 | 15.45 | 16.90 | 0.00 | - | 3 | 441 | 24.21% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 18.65 | 19.70 | 0.00 | - | 19 | 56 | 23.34% |
| MSFT261218P00330000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 23.65 | 22.35 | 24.25 | 0.00 | - | 1 | 24 | 23.33% |
© 2024 Yahoo. All rights reserved.