Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,257.71 -6.82 (-0.21%) Nikkei
38,273.49 +71.12 (+0.19%) Hang Seng
18,313.86 0.00 (0.00%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,484.35 -1,081.76 (-1.73%) CMC Crypto 200
1,310.46 +15.79 (+1.22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 205.10 | 205.05 | 207.95 | 0.00 | - | 6 | 251 | 102.03% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 96.66% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 208.95 | 211.60 | 0.00 | - | 1 | 8 | 61.69% |
| MSFT250117C00205000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 213.89 | 210.65 | 212.65 | 0.00 | - | 4 | 144 | 62.02% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 213.00 | 217.50 | 0.00 | - | 1 | 49 | 55.66% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 217.00 | 221.50 | 0.00 | - | 1 | 29 | 51.60% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 217.50 | 222.50 | 0.00 | - | 1 | 838 | 51.33% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 2026-12-18 | 224.34 | 224.00 | 229.00 | 0.00 | - | 4 | 6 | 49.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 941 | 137.50% |
| MSFT240621P00205000 | 2024-04-30 10:55AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2,458 | 64.06% |
| MSFT240920P00205000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.14 | -0.04 | -40.00% | 686 | 3,405 | 45.02% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.22 | 0.32 | 0.00 | - | 37 | 518 | 38.40% |
| MSFT250117P00205000 | 2024-05-08 1:43PM EDT | 2025-01-17 | 0.36 | 0.29 | 0.36 | -0.49 | -57.65% | 12 | 782 | 36.79% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.58 | 0.10 | 1.60 | 0.00 | - | 1 | 205 | 36.60% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 4.20 | 1.20 | 5.00 | 0.00 | - | 2 | 333 | 38.72% |
| MSFT260116P00205000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 2.30 | 1.31 | 3.60 | 0.00 | - | 2 | 225 | 35.03% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.41 | 4.20 | 0.00 | - | 1 | 2 | 32.49% |
| MSFT261218P00205000 | 2024-04-30 11:22AM EDT | 2026-12-18 | 4.60 | 2.85 | 5.10 | 0.00 | - | 3 | 22 | 30.60% |
© 2024 Yahoo. All rights reserved.