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
60,791.76 -2,270.24 (-3.60%) CMC Crypto 200
1,261.70 -96.31 (-7.09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 200.41 | 198.70 | 202.60 | +1.57 | +0.79% | 14 | 998 | 98.34% |
| MSFT240920C00215000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 200.45 | 201.35 | 204.95 | 0.00 | - | 1 | 4 | 70.92% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 43.24% |
| MSFT250117C00215000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 203.65 | 204.70 | 207.20 | 0.00 | - | 5 | 502 | 59.53% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 59.39% |
| MSFT251219C00215000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 197.00 | 212.50 | 217.00 | 0.00 | - | 3 | 72 | 50.82% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 2026-01-16 | 211.00 | 213.50 | 218.00 | 0.00 | - | 1 | 29 | 50.78% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 51.41% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 2026-12-18 | 216.53 | 220.50 | 225.50 | 0.00 | - | 1 | 5 | 49.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 916 | 146.88% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 573 | 2,103 | 64.45% |
| MSFT240920P00215000 | 2024-05-06 1:56PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.15 | 0.00 | - | 4 | 1,847 | 43.36% |
| MSFT241220P00215000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 0.27 | 0.22 | 0.39 | 0.00 | - | 25 | 374 | 37.60% |
| MSFT250117P00215000 | 2024-05-06 1:31PM EDT | 2025-01-17 | 0.41 | 0.31 | 0.50 | -0.09 | -18.00% | 12 | 2,713 | 36.69% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 1.53 | 0.00 | 5.00 | 0.00 | - | 2 | 160 | 44.42% |
| MSFT251219P00215000 | 2024-05-08 10:51AM EDT | 2025-12-19 | 2.21 | 1.55 | 3.75 | 0.00 | - | 2 | 328 | 34.48% |
| MSFT260116P00215000 | 2024-05-09 1:22PM EDT | 2026-01-16 | 2.01 | 1.85 | 3.85 | 0.00 | - | 5 | 292 | 33.89% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 32.98% |
| MSFT261218P00215000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 5.70 | 2.30 | 7.00 | 0.00 | - | 1 | 19 | 31.65% |
© 2024 Yahoo. All rights reserved.