Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,704.60 -2,163.79 (-3.44%) CMC Crypto 200
1,257.62 -100.39 (-7.39%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-05-10 1:56PM EDT | 2024-05-17 | 214.07 | 213.80 | 216.10 | +7.84 | +3.80% | 3 | 14 | 202.34% |
| MSFT240621C00200000 | 2024-05-10 10:44AM EDT | 2024-06-21 | 214.39 | 213.60 | 217.50 | +1.49 | +0.70% | 2 | 2,412 | 104.83% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 207.70 | 209.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 215.45 | 217.55 | 0.00 | - | 1 | 2 | 78.77% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 2024-09-20 | 205.80 | 216.05 | 218.10 | 0.00 | - | 2 | 21 | 71.46% |
| MSFT241220C00200000 | 2024-05-08 1:58PM EDT | 2024-12-20 | 216.95 | 217.50 | 221.90 | 0.00 | - | 3 | 954 | 65.04% |
| MSFT250117C00200000 | 2024-05-07 10:48AM EDT | 2025-01-17 | 218.74 | 219.00 | 221.55 | 0.00 | - | 1 | 700 | 63.01% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 217.72 | 222.00 | 226.50 | 0.00 | - | 1 | 123 | 57.51% |
| MSFT251219C00200000 | 2024-05-10 2:14PM EDT | 2025-12-19 | 228.00 | 225.50 | 230.50 | +3.05 | +1.36% | 1 | 174 | 52.98% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 226.50 | 231.50 | 0.00 | - | 1 | 119 | 53.02% |
| MSFT260618C00200000 | 2024-04-29 2:49PM EDT | 2026-06-18 | 218.84 | 229.50 | 234.00 | 0.00 | - | 1 | 15 | 50.42% |
| MSFT261218C00200000 | 2024-05-10 3:16PM EDT | 2026-12-18 | 235.15 | 233.00 | 238.00 | +18.05 | +8.31% | 3 | 169 | 50.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 540 | 151.56% |
| MSFT240621P00200000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,598 | 62.50% |
| MSFT240719P00200000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 81 | 55.86% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 51.37% |
| MSFT240920P00200000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.12 | 0.00 | - | 3 | 2,697 | 46.39% |
| MSFT241220P00200000 | 2024-04-29 1:21PM EDT | 2024-12-20 | 0.40 | 0.13 | 0.29 | 0.00 | - | 4 | 1,068 | 39.70% |
| MSFT250117P00200000 | 2024-05-10 1:38PM EDT | 2025-01-17 | 0.32 | 0.14 | 0.36 | 0.00 | - | 3 | 7,005 | 38.50% |
| MSFT250620P00200000 | 2024-04-29 3:59PM EDT | 2025-06-20 | 1.15 | 0.00 | 3.05 | 0.00 | - | 3 | 729 | 43.34% |
| MSFT251219P00200000 | 2024-05-06 11:46AM EDT | 2025-12-19 | 2.64 | 0.75 | 2.80 | 0.00 | - | 1 | 992 | 35.39% |
| MSFT260116P00200000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 2.00 | 0.89 | 2.94 | 0.00 | - | 2 | 1,029 | 34.93% |
| MSFT260618P00200000 | 2024-05-09 3:55PM EDT | 2026-06-18 | 2.30 | 0.50 | 3.55 | 0.00 | - | 1 | 15 | 32.57% |
| MSFT261218P00200000 | 2024-05-09 3:56PM EDT | 2026-12-18 | 3.55 | 1.30 | 4.95 | 0.00 | - | 1 | 82 | 31.61% |
© 2024 Yahoo. All rights reserved.