Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,294.83 +28.88 (+0.88%) Nikkei
38,146.92 +72.94 (+0.19%) Hang Seng
18,958.66 +420.85 (+2.27%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,748.55 +1,217.40 (+1.98%) CMC Crypto 200
1,348.61 +48.51 (+3.73%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00375000 | 2024-05-08 10:22AM EDT | 2024-05-10 | 35.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-05-09 2:50PM EDT | 2024-05-17 | 37.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 38.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 37.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240607C00375000 | 2024-05-08 1:43PM EDT | 2024-06-07 | 38.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240614C00375000 | 2024-05-06 10:41AM EDT | 2024-06-14 | 36.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-09 9:53AM EDT | 2024-07-19 | 41.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-05-09 3:26PM EDT | 2024-08-16 | 47.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-05-07 11:18AM EDT | 2024-09-20 | 50.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 61.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 75.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-05-07 10:04AM EDT | 2025-12-19 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-05-07 10:38AM EDT | 2026-01-16 | 90.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 96.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00375000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| MSFT240517P00375000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| MSFT240524P00375000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MSFT240531P00375000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 6.25% |
| MSFT240607P00375000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| MSFT240614P00375000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240621P00375000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| MSFT240628P00375000 | 2024-05-09 3:45PM EDT | 2024-06-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | - | 6.25% |
| MSFT240719P00375000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 2.63 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 6.25% |
| MSFT240816P00375000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT240920P00375000 | 2024-05-09 3:16PM EDT | 2024-09-20 | 6.91 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-05-08 9:55AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-05-09 2:34PM EDT | 2024-11-15 | 10.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 12.37 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-05-09 10:52AM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620P00375000 | 2024-05-09 10:20AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 23.88% |
| MSFT261218P00375000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 35.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.