Singapore markets close in 1 hour 11 minutes
Straits Times Index
3,299.49 -3.70 (-0.11%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,464.57 -113.73 (-0.61%) FTSE 100
8,291.01 +77.52 (+0.94%) Bitcoin USD
63,778.57 -674.54 (-1.05%) CMC Crypto 200
1,370.95 +5.83 (+0.43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 79.54% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 87.61% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 68.89% |
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 2025-09-19 | 198.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 68.23% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 215.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 48.45% |
| MSFT261218C00210000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 219.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00210000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MSFT240719P00210000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240816P00210000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240920P00210000 | 2024-04-30 10:12AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT241018P00210000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MSFT241115P00210000 | 2024-04-29 1:52PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250321P00210000 | 2024-05-06 2:04PM EDT | 2025-03-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250620P00210000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT250919P00210000 | 2024-05-06 11:04AM EDT | 2025-09-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT251219P00210000 | 2024-05-06 2:49PM EDT | 2025-12-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT260116P00210000 | 2024-05-06 10:41AM EDT | 2026-01-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 35.36% |
| MSFT261218P00210000 | 2024-05-02 3:38PM EDT | 2026-12-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.