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
60,879.24 -1,971.19 (-3.14%) CMC Crypto 200
1,259.72 -98.29 (-7.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00305000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 109.64 | 108.75 | 111.15 | +2.12 | +1.97% | 1 | 81 | 98.93% |
| MSFT240621C00305000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 110.19 | 110.35 | 111.75 | +1.17 | +1.07% | 1 | 1,226 | 54.44% |
| MSFT240719C00305000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 93.30 | 111.95 | 113.20 | 0.00 | - | 1 | 165 | 50.04% |
| MSFT240816C00305000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 112.00 | 112.45 | 115.55 | 0.00 | - | 1 | 29 | 51.40% |
| MSFT240920C00305000 | 2024-05-08 10:21AM EDT | 2024-09-20 | 111.40 | 114.00 | 117.05 | 0.00 | - | 1 | 104 | 47.40% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 109.26 | 115.90 | 118.65 | 0.00 | - | 2 | 59 | 46.03% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 117.50 | 120.70 | 0.00 | - | 1 | 25 | 45.73% |
| MSFT241220C00305000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 120.60 | 119.90 | 121.10 | +3.41 | +2.91% | 1 | 148 | 42.56% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 116.80 | 121.55 | 123.95 | 0.00 | - | 1 | 955 | 43.75% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 127.42 | 128.00 | 132.20 | 0.00 | - | 32 | 458 | 42.00% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 2025-12-19 | 136.48 | 137.00 | 140.60 | 0.00 | - | 3 | 317 | 40.79% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 136.60 | 138.55 | 143.00 | 0.00 | - | 2 | 92 | 41.45% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 145.00 | 148.75 | 0.00 | - | 7 | 34 | 40.47% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 152.00 | 152.50 | 156.25 | 0.00 | - | 2 | 15 | 40.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,108 | 68.75% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 55.08% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 49.22% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.08 | 0.00 | - | - | 3 | 43.95% |
| MSFT240614P00305000 | 2024-05-10 12:47PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.11 | -0.04 | -57.14% | 1 | 1 | 40.77% |
| MSFT240621P00305000 | 2024-05-09 2:23PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.10 | 0.00 | - | 566 | 3,990 | 36.82% |
| MSFT240719P00305000 | 2024-05-10 2:01PM EDT | 2024-07-19 | 0.18 | 0.14 | 0.21 | -0.03 | -14.29% | 5 | 177 | 31.30% |
| MSFT240816P00305000 | 2024-05-09 1:44PM EDT | 2024-08-16 | 0.59 | 0.46 | 0.54 | 0.00 | - | 15 | 260 | 30.40% |
| MSFT240920P00305000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.90 | -0.17 | -16.67% | 2 | 1,501 | 28.49% |
| MSFT241018P00305000 | 2024-05-01 12:31PM EDT | 2024-10-18 | 2.42 | 1.10 | 1.25 | 0.00 | - | 72 | 289 | 27.57% |
| MSFT241115P00305000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 2.34 | 1.82 | 2.07 | 0.00 | - | 1 | 164 | 28.30% |
| MSFT241220P00305000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 2.45 | 2.45 | 2.68 | -0.25 | -9.26% | 15 | 369 | 27.61% |
| MSFT250117P00305000 | 2024-05-10 3:28PM EDT | 2025-01-17 | 2.87 | 2.69 | 3.10 | -0.33 | -10.31% | 13 | 3,248 | 26.98% |
| MSFT250620P00305000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 6.59 | 5.70 | 7.50 | 0.00 | - | 4 | 212 | 27.38% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 2025-12-19 | 10.85 | 9.15 | 10.10 | 0.00 | - | 1 | 2,837 | 25.19% |
| MSFT260116P00305000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 12.10 | 9.40 | 10.50 | 0.00 | - | 6 | 146 | 24.96% |
| MSFT260618P00305000 | 2024-05-09 1:59PM EDT | 2026-06-18 | 13.63 | 12.15 | 13.80 | 0.00 | - | 70 | 32 | 24.78% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 15.20 | 17.65 | 0.00 | - | 1 | 2 | 24.65% |
© 2024 Yahoo. All rights reserved.