Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,979.99 +341.39 (+0.54%) CMC Crypto 200
1,330.51 +53.53 (+4.19%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00380000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 27.32 | 26.65 | 28.20 | +7.52 | +37.98% | 44 | 95 | 46.95% |
| MSFT240517C00380000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 27.29 | 27.35 | 28.80 | +6.79 | +33.12% | 101 | 39,072 | 35.47% |
| MSFT240524C00380000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 28.00 | 28.05 | 28.80 | +6.60 | +30.84% | 1 | 36 | 28.60% |
| MSFT240531C00380000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 29.00 | 28.40 | 29.50 | +7.01 | +31.88% | 13 | 93 | 27.22% |
| MSFT240607C00380000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 29.53 | 28.75 | 30.70 | +7.83 | +36.08% | 21 | 66 | 27.87% |
| MSFT240621C00380000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 31.70 | 31.60 | 32.20 | +5.80 | +22.39% | 21 | 2,953 | 26.94% |
| MSFT240719C00380000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 35.33 | 34.80 | 35.90 | +5.68 | +19.16% | 20 | 491 | 27.64% |
| MSFT240816C00380000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 39.82 | 39.20 | 40.30 | +6.10 | +18.09% | 445 | 740 | 29.54% |
| MSFT240920C00380000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 43.00 | 43.00 | 43.90 | +5.50 | +14.67% | 705 | 1,717 | 29.59% |
| MSFT241018C00380000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 46.00 | 45.90 | 46.50 | +5.90 | +14.71% | 2 | 98 | 29.62% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 2024-11-15 | 44.48 | 48.90 | 51.10 | 0.00 | - | 2 | 130 | 31.65% |
| MSFT241220C00380000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 53.20 | 52.60 | 53.75 | +5.25 | +10.95% | 3 | 1,262 | 31.37% |
| MSFT250117C00380000 | 2024-05-03 12:48PM EDT | 2025-01-17 | 55.90 | 55.15 | 56.40 | +6.47 | +13.09% | 4 | 1,498 | 31.72% |
| MSFT250321C00380000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 61.10 | 60.60 | 62.60 | +4.90 | +8.72% | 7 | 71 | 32.81% |
| MSFT250620C00380000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 68.52 | 67.35 | 69.05 | +6.28 | +10.09% | 201 | 2,837 | 32.97% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 2025-09-19 | 72.62 | 73.45 | 75.95 | 0.00 | - | 2 | 4 | 33.72% |
| MSFT251219C00380000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 75.60 | 79.45 | 83.15 | 0.00 | - | 2 | 3,011 | 34.75% |
| MSFT260116C00380000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 79.00 | 80.90 | 83.85 | +3.10 | +4.08% | 1 | 726 | 34.31% |
| MSFT260618C00380000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 85.00 | 89.80 | 93.90 | 0.00 | - | 1 | 51 | 35.31% |
| MSFT261218C00380000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 100.99 | 99.30 | 103.20 | +2.99 | +3.05% | 1 | 4,632 | 35.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00380000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.21 | -0.46 | -70.77% | 1,281 | 1,790 | 29.35% |
| MSFT240517P00380000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.56 | 0.51 | 0.57 | -1.11 | -66.47% | 1,211 | 13,848 | 24.46% |
| MSFT240524P00380000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 1.10 | 1.02 | 1.19 | -1.60 | -59.26% | 276 | 588 | 23.83% |
| MSFT240531P00380000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 1.50 | 1.44 | 1.58 | -1.61 | -51.77% | 414 | 798 | 22.31% |
| MSFT240607P00380000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 1.90 | 1.85 | 1.99 | -2.10 | -52.50% | 57 | 817 | 21.41% |
| MSFT240614P00380000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 2.49 | 2.31 | 2.65 | +2.49 | - | 39 | 14 | 21.54% |
| MSFT240621P00380000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.07 | 3.00 | 3.20 | -2.48 | -44.68% | 724 | 5,057 | 21.37% |
| MSFT240719P00380000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 4.90 | 4.80 | 5.00 | -2.65 | -35.10% | 301 | 2,097 | 20.44% |
| MSFT240816P00380000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 8.05 | 7.85 | 8.05 | -3.03 | -27.35% | 62 | 1,224 | 21.98% |
| MSFT240920P00380000 | 2024-05-03 10:48AM EDT | 2024-09-20 | 10.40 | 9.80 | 10.10 | -3.15 | -23.25% | 152 | 2,255 | 21.47% |
| MSFT241018P00380000 | 2024-05-03 10:49AM EDT | 2024-10-18 | 11.85 | 11.20 | 11.60 | -3.30 | -21.78% | 7 | 559 | 21.19% |
| MSFT241115P00380000 | 2024-05-02 10:59AM EDT | 2024-11-15 | 18.10 | 13.80 | 14.20 | 0.00 | - | 2 | 608 | 22.12% |
| MSFT241220P00380000 | 2024-05-03 9:44AM EDT | 2024-12-20 | 16.55 | 15.55 | 16.00 | -3.20 | -16.20% | 10 | 1,027 | 21.95% |
| MSFT250117P00380000 | 2024-05-03 11:59AM EDT | 2025-01-17 | 17.20 | 16.55 | 17.10 | -2.90 | -14.43% | 3 | 2,035 | 21.62% |
| MSFT250321P00380000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 21.15 | 19.10 | 20.70 | -2.25 | -9.62% | 127 | 1,989 | 22.00% |
| MSFT250620P00380000 | 2024-05-03 10:33AM EDT | 2025-06-20 | 25.10 | 23.35 | 24.35 | -2.55 | -9.22% | 1 | 436 | 21.74% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 30.07 | 26.15 | 27.60 | 0.00 | - | 1 | 7 | 21.53% |
| MSFT251219P00380000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 32.95 | 29.25 | 30.90 | 0.00 | - | 1 | 616 | 21.53% |
| MSFT260116P00380000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 32.52 | 30.20 | 31.35 | 0.00 | - | 7 | 1,478 | 21.27% |
| MSFT260618P00380000 | 2024-04-26 9:48AM EDT | 2026-06-18 | 35.36 | 34.10 | 35.80 | 0.00 | - | 1 | 83 | 21.08% |
| MSFT261218P00380000 | 2024-04-30 2:48PM EDT | 2026-12-18 | 43.30 | 38.35 | 41.60 | 0.00 | - | 1 | 78 | 21.33% |
© 2024 Yahoo. All rights reserved.