Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,691.07 +455.21 (+0.72%) CMC Crypto 200
1,325.16 +48.18 (+3.77%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00390000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 17.60 | 16.70 | 18.00 | +7.00 | +66.04% | 176 | 486 | 32.23% |
| MSFT240517C00390000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 18.28 | 18.05 | 18.80 | +6.31 | +52.72% | 138 | 1,577 | 26.00% |
| MSFT240524C00390000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 19.58 | 18.80 | 20.00 | +5.93 | +43.44% | 192 | 858 | 25.32% |
| MSFT240531C00390000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 20.40 | 20.10 | 20.95 | +5.12 | +33.51% | 38 | 271 | 24.53% |
| MSFT240607C00390000 | 2024-05-03 12:14PM EDT | 2024-06-07 | 21.20 | 21.25 | 22.75 | +5.10 | +31.68% | 11 | 98 | 26.24% |
| MSFT240621C00390000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 24.10 | 23.40 | 24.25 | +5.80 | +31.69% | 630 | 5,247 | 25.02% |
| MSFT240719C00390000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 28.00 | 27.25 | 28.15 | +5.90 | +26.70% | 76 | 782 | 25.73% |
| MSFT240816C00390000 | 2024-05-03 12:41PM EDT | 2024-08-16 | 32.54 | 32.30 | 32.95 | +6.49 | +24.91% | 9 | 351 | 27.95% |
| MSFT240920C00390000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 36.20 | 35.90 | 36.65 | +6.11 | +20.31% | 37 | 994 | 28.10% |
| MSFT241018C00390000 | 2024-05-02 3:54PM EDT | 2024-10-18 | 38.90 | 39.15 | 39.95 | +4.85 | +14.24% | 100 | 277 | 28.80% |
| MSFT241115C00390000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 42.15 | 43.35 | 44.15 | +3.30 | +8.49% | 2 | 98 | 30.36% |
| MSFT241220C00390000 | 2024-05-03 10:31AM EDT | 2024-12-20 | 46.20 | 46.10 | 47.25 | +4.49 | +10.76% | 16 | 628 | 30.47% |
| MSFT250117C00390000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 49.32 | 48.75 | 49.65 | +5.32 | +12.09% | 12 | 1,759 | 30.60% |
| MSFT250321C00390000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 55.00 | 54.20 | 55.85 | +5.50 | +11.11% | 310 | 566 | 31.68% |
| MSFT250620C00390000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 62.70 | 61.20 | 64.15 | +5.35 | +9.33% | 25 | 1,224 | 32.99% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 2025-09-19 | 62.54 | 67.55 | 70.25 | 0.00 | - | 1 | 6 | 33.20% |
| MSFT251219C00390000 | 2024-05-02 1:30PM EDT | 2025-12-19 | 70.25 | 73.75 | 76.65 | 0.00 | - | 2 | 579 | 33.79% |
| MSFT260116C00390000 | 2024-05-02 2:22PM EDT | 2026-01-16 | 71.44 | 75.15 | 78.40 | 0.00 | - | 10 | 301 | 33.89% |
| MSFT260618C00390000 | 2024-05-03 10:06AM EDT | 2026-06-18 | 84.95 | 84.20 | 88.35 | +5.18 | +6.49% | 4 | 43 | 34.80% |
| MSFT261218C00390000 | 2024-05-03 10:58AM EDT | 2026-12-18 | 95.50 | 93.55 | 97.90 | +4.50 | +4.95% | 3 | 583 | 35.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00390000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.45 | 0.42 | 0.47 | -1.76 | -79.64% | 2,120 | 3,962 | 23.73% |
| MSFT240517P00390000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.30 | 1.27 | 1.35 | -2.75 | -67.90% | 1,888 | 8,182 | 21.96% |
| MSFT240524P00390000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 2.29 | 2.23 | 2.41 | -3.17 | -58.06% | 307 | 551 | 22.00% |
| MSFT240531P00390000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 2.94 | 2.80 | 3.05 | -2.97 | -50.25% | 863 | 1,195 | 20.93% |
| MSFT240607P00390000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 3.55 | 3.55 | 3.75 | -3.27 | -47.95% | 180 | 109 | 20.50% |
| MSFT240621P00390000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | -3.53 | -40.90% | 913 | 3,904 | 20.29% |
| MSFT240719P00390000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 7.20 | 7.10 | 7.40 | -3.70 | -33.94% | 232 | 2,749 | 19.60% |
| MSFT240816P00390000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 10.83 | 10.65 | 11.05 | -3.82 | -26.08% | 1,452 | 3,042 | 21.45% |
| MSFT240920P00390000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 12.95 | 12.75 | 13.10 | -4.43 | -25.49% | 102 | 1,341 | 20.78% |
| MSFT241018P00390000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 14.70 | 14.25 | 14.70 | -3.35 | -18.56% | 28 | 492 | 20.53% |
| MSFT241115P00390000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 21.20 | 17.00 | 17.50 | 0.00 | - | 22 | 319 | 21.51% |
| MSFT241220P00390000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 20.47 | 18.80 | 19.40 | -3.30 | -13.88% | 1 | 598 | 21.37% |
| MSFT250117P00390000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 20.40 | 19.95 | 20.50 | -4.35 | -17.58% | 17 | 3,573 | 21.03% |
| MSFT250321P00390000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 23.50 | 23.30 | 24.95 | -4.80 | -16.96% | 47 | 456 | 21.93% |
| MSFT250620P00390000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 28.70 | 26.85 | 27.90 | -3.15 | -9.89% | 8 | 637 | 21.15% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 2025-09-19 | 32.03 | 29.10 | 31.15 | -2.84 | -8.14% | 1 | 11 | 20.93% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 42.80 | 32.80 | 34.45 | 0.00 | - | 1 | 352 | 20.93% |
| MSFT260116P00390000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 34.95 | 34.05 | 35.00 | -4.47 | -11.34% | 1 | 697 | 20.72% |
| MSFT260618P00390000 | 2024-05-01 9:32AM EDT | 2026-06-18 | 41.77 | 38.20 | 41.15 | -3.04 | -6.78% | 1 | 12 | 21.28% |
| MSFT261218P00390000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 44.00 | 42.35 | 45.35 | -2.49 | -5.36% | 1 | 138 | 20.81% |
© 2024 Yahoo. All rights reserved.