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
61,057.33 -1,693.01 (-2.70%) CMC Crypto 200
1,260.60 -97.41 (-7.17%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00345000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 69.78 | 68.85 | 71.20 | +2.98 | +4.46% | 56 | 390 | 66.06% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 69.20 | 70.80 | 0.00 | - | 1 | 3 | 59.33% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 69.20 | 71.05 | 0.00 | - | 1 | 2 | 50.73% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 69.75 | 71.45 | 0.00 | - | 1 | 1 | 46.74% |
| MSFT240614C00345000 | 2024-05-09 1:19PM EDT | 2024-06-14 | 68.10 | 70.25 | 71.90 | 0.00 | - | 1 | 1 | 44.31% |
| MSFT240621C00345000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 71.00 | 70.80 | 72.20 | +2.60 | +3.80% | 1 | 1,830 | 41.85% |
| MSFT240719C00345000 | 2024-05-09 12:53PM EDT | 2024-07-19 | 70.35 | 72.80 | 74.05 | 0.00 | - | 20 | 149 | 38.14% |
| MSFT240816C00345000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 75.86 | 75.10 | 76.10 | +8.36 | +12.39% | 10 | 43 | 36.71% |
| MSFT240920C00345000 | 2024-05-10 9:34AM EDT | 2024-09-20 | 76.78 | 76.55 | 78.45 | +2.18 | +2.92% | 3 | 1,133 | 35.44% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 78.35 | 80.70 | 0.00 | - | 2 | 73 | 35.37% |
| MSFT241115C00345000 | 2024-05-10 3:30PM EDT | 2024-11-15 | 83.10 | 82.65 | 83.75 | +2.19 | +2.71% | 1 | 59 | 36.37% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 84.85 | 85.90 | 0.00 | - | 1 | 342 | 35.72% |
| MSFT250117C00345000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 73.41 | 86.85 | 88.10 | 0.00 | - | 1 | 1,192 | 35.85% |
| MSFT250620C00345000 | 2024-05-09 12:55PM EDT | 2025-06-20 | 97.88 | 96.00 | 101.00 | +1.88 | +1.96% | 1 | 373 | 37.73% |
| MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 2025-12-19 | 95.00 | 107.00 | 111.65 | 0.00 | - | 1 | 707 | 37.58% |
| MSFT260116C00345000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 104.65 | 109.00 | 113.45 | 0.00 | - | 5 | 73 | 37.73% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 117.50 | 120.75 | 0.00 | - | 1 | 35 | 37.44% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 126.00 | 129.50 | 0.00 | - | 5 | 2,888 | 37.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00345000 | 2024-05-10 1:52PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 54 | 2,626 | 52.54% |
| MSFT240524P00345000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 3 | 236 | 40.82% |
| MSFT240531P00345000 | 2024-05-10 2:11PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.14 | -0.06 | -37.50% | 7 | 95 | 34.42% |
| MSFT240607P00345000 | 2024-05-10 12:54PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.17 | -0.04 | -22.22% | 4 | 17 | 30.62% |
| MSFT240614P00345000 | 2024-05-08 2:29PM EDT | 2024-06-14 | 0.23 | 0.17 | 0.27 | -0.04 | -14.81% | 2 | 11 | 29.32% |
| MSFT240621P00345000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.28 | -0.02 | -6.90% | 47 | 2,820 | 26.91% |
| MSFT240719P00345000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.62 | 0.58 | 0.66 | -0.14 | -18.42% | 9 | 3,358 | 24.15% |
| MSFT240816P00345000 | 2024-05-10 2:17PM EDT | 2024-08-16 | 1.64 | 1.51 | 1.71 | -0.25 | -13.23% | 7 | 563 | 24.99% |
| MSFT240920P00345000 | 2024-05-08 3:48PM EDT | 2024-09-20 | 2.64 | 2.42 | 2.65 | -0.56 | -17.50% | 4 | 2,700 | 24.01% |
| MSFT241018P00345000 | 2024-05-09 12:33PM EDT | 2024-10-18 | 3.55 | 3.30 | 3.45 | -0.32 | -8.27% | 2 | 241 | 23.51% |
| MSFT241115P00345000 | 2024-05-10 1:56PM EDT | 2024-11-15 | 5.00 | 4.70 | 5.10 | -0.45 | -8.26% | 5 | 125 | 24.52% |
| MSFT241220P00345000 | 2024-05-09 11:35AM EDT | 2024-12-20 | 6.60 | 5.85 | 6.25 | 0.00 | - | 1 | 352 | 24.15% |
| MSFT250117P00345000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 6.75 | 6.60 | 7.00 | -0.70 | -9.40% | 3 | 2,280 | 23.71% |
| MSFT250620P00345000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 12.40 | 11.40 | 13.25 | -0.40 | -3.13% | 1 | 1,335 | 24.22% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 16.10 | 17.65 | 0.00 | - | 1 | 157 | 23.04% |
| MSFT260116P00345000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 17.74 | 17.15 | 19.00 | -0.98 | -5.24% | 4 | 432 | 23.35% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 20.45 | 23.50 | -6.73 | -23.67% | 2 | 28 | 23.36% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 24.25 | 27.20 | 0.00 | - | 1 | 68 | 22.76% |
© 2024 Yahoo. All rights reserved.