Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,186.52 -1.18 (-0.02%) Dow
39,013.53 +129.27 (+0.33%) Nasdaq
16,298.63 -33.93 (-0.21%) Bitcoin USD
62,591.74 -679.62 (-1.07%) CMC Crypto 200
1,327.61 +32.94 (+2.54%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 2024-06-21 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 216.43% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 2024-12-20 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 2025-01-17 | 281.85 | 273.15 | 276.55 | 0.00 | - | 44 | 72 | 77.65% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 2025-06-20 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 2025-12-19 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 54.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00140000 | 2024-04-01 9:36AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,129 | 93.75% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT250117P00140000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 0.09 | 0.01 | 0.14 | 0.00 | - | 10 | 1,671 | 49.51% |
| MSFT250620P00140000 | 2024-05-08 9:35AM EDT | 2025-06-20 | 0.29 | 0.05 | 0.68 | -0.10 | -25.64% | 6 | 767 | 47.61% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 2025-12-19 | 0.80 | 0.02 | 1.50 | 0.00 | - | 20 | 255 | 44.84% |
© 2024 Yahoo. All rights reserved.