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
8,450.94 +69.59 (+0.83%) Bitcoin USD
63,007.75 +1,967.17 (+3.22%) CMC Crypto 200
1,305.75 -52.26 (-3.85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00360000 | 2024-05-09 2:31PM EDT | 2024-05-10 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| MSFT240517C00360000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 52.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00360000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 52.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00360000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 53.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MSFT240621C00360000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 53.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240719C00360000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 55.09 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| MSFT240816C00360000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 59.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00360000 | 2024-05-09 11:01AM EDT | 2024-09-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00360000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00360000 | 2024-05-09 2:04PM EDT | 2024-12-20 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,295 | 0.00% |
| MSFT250117C00360000 | 2024-05-09 11:10AM EDT | 2025-01-17 | 73.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00360000 | 2024-05-08 10:53AM EDT | 2025-03-21 | 79.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00360000 | 2024-05-07 10:30AM EDT | 2025-06-20 | 85.30 | 0.00 | 0.00 | 0.00 | - | 2 | 975 | 0.00% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 2025-09-19 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00360000 | 2024-05-08 3:42PM EDT | 2025-12-19 | 95.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,542 | 0.00% |
| MSFT260116C00360000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 94.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 33.15% |
| MSFT261218C00360000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 116.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8,919 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00360000 | 2024-05-09 1:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT240517P00360000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| MSFT240524P00360000 | 2024-05-09 1:03PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 449 | 12.50% |
| MSFT240531P00360000 | 2024-05-09 2:37PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 468 | 12.50% |
| MSFT240607P00360000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240614P00360000 | 2024-05-08 9:57AM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621P00360000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MSFT240628P00360000 | 2024-05-09 3:46PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| MSFT240719P00360000 | 2024-05-09 12:48PM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 25 | 1,623 | 6.25% |
| MSFT240816P00360000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 3.07 | 0.00 | 0.00 | 0.00 | - | 21 | 1,707 | 6.25% |
| MSFT240920P00360000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT241018P00360000 | 2024-05-07 9:56AM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,052 | 3.13% |
| MSFT241115P00360000 | 2024-05-08 12:59PM EDT | 2024-11-15 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 3.13% |
| MSFT241220P00360000 | 2024-05-09 2:26PM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| MSFT250117P00360000 | 2024-05-09 3:22PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250321P00360000 | 2024-05-09 11:51AM EDT | 2025-03-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250620P00360000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 863 | 3.13% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 2025-09-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 31 | 280 | 1.56% |
| MSFT260116P00360000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 26 | 292 | 1.56% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 26.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 1.56% |
© 2024 Yahoo. All rights reserved.