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
63,618.81 -301.45 (-0.47%) CMC Crypto 200
1,325.08 +48.10 (+3.76%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00395000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 12.90 | 12.70 | 13.20 | +5.75 | +80.42% | 1,287 | 2,285 | 26.91% |
| MSFT240517C00395000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 14.10 | 13.90 | 14.35 | +5.30 | +60.23% | 1,100 | 11,217 | 23.32% |
| MSFT240524C00395000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 15.60 | 15.50 | 16.00 | +5.10 | +48.57% | 139 | 618 | 24.02% |
| MSFT240531C00395000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 16.70 | 16.25 | 17.00 | +4.85 | +40.93% | 234 | 445 | 23.27% |
| MSFT240607C00395000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 18.00 | 17.45 | 18.15 | +4.60 | +34.33% | 61 | 102 | 23.32% |
| MSFT240621C00395000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 20.36 | 20.15 | 20.65 | +5.01 | +32.64% | 269 | 1,924 | 24.24% |
| MSFT240719C00395000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 24.25 | 23.15 | 24.60 | +4.95 | +25.65% | 38 | 1,272 | 24.92% |
| MSFT240816C00395000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 29.45 | 28.85 | 30.10 | +5.10 | +20.94% | 27 | 861 | 27.92% |
| MSFT240920C00395000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 33.26 | 32.80 | 33.30 | +4.61 | +16.09% | 64 | 709 | 27.46% |
| MSFT241018C00395000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 36.12 | 35.95 | 36.90 | +6.30 | +21.13% | 111 | 307 | 28.44% |
| MSFT241115C00395000 | 2024-05-03 3:03PM EDT | 2024-11-15 | 40.45 | 39.25 | 41.50 | +3.15 | +8.45% | 3 | 157 | 30.31% |
| MSFT241220C00395000 | 2024-05-03 2:52PM EDT | 2024-12-20 | 43.45 | 43.15 | 44.05 | +4.44 | +11.38% | 2 | 398 | 29.95% |
| MSFT250117C00395000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 45.90 | 45.70 | 46.95 | +5.23 | +12.86% | 14 | 1,800 | 30.46% |
| MSFT250620C00395000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 59.65 | 58.35 | 60.05 | +5.00 | +9.15% | 11 | 426 | 31.94% |
| MSFT251219C00395000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 66.81 | 71.05 | 74.20 | 0.00 | - | 2 | 612 | 33.68% |
| MSFT260116C00395000 | 2024-05-03 1:08PM EDT | 2026-01-16 | 74.15 | 72.15 | 76.50 | +4.50 | +6.46% | 1 | 2,105 | 34.05% |
| MSFT260618C00395000 | 2024-05-01 3:22PM EDT | 2026-06-18 | 80.52 | 81.60 | 85.55 | 0.00 | - | 2 | 262 | 34.50% |
| MSFT261218C00395000 | 2024-05-03 10:55AM EDT | 2026-12-18 | 92.50 | 91.25 | 95.35 | +5.55 | +6.38% | 2 | 525 | 34.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00395000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.83 | 0.77 | 1.10 | -3.12 | -78.99% | 2,829 | 1,916 | 23.71% |
| MSFT240517P00395000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.16 | 2.09 | 2.25 | -3.64 | -62.76% | 1,076 | 5,222 | 21.47% |
| MSFT240524P00395000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 3.40 | 3.30 | 3.45 | -4.00 | -54.05% | 267 | 533 | 21.27% |
| MSFT240531P00395000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 4.03 | 3.95 | 4.25 | -3.92 | -49.31% | 149 | 366 | 20.45% |
| MSFT240607P00395000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 4.84 | 4.65 | 5.05 | -3.93 | -44.81% | 112 | 79 | 20.08% |
| MSFT240621P00395000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 6.55 | 6.35 | 6.60 | -4.08 | -38.38% | 733 | 4,411 | 19.84% |
| MSFT240719P00395000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 8.75 | 8.65 | 8.95 | -4.10 | -31.91% | 177 | 2,902 | 19.22% |
| MSFT240816P00395000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 12.40 | 12.30 | 12.75 | -4.34 | -25.93% | 95 | 1,459 | 21.09% |
| MSFT240920P00395000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 14.67 | 14.45 | 16.65 | -4.06 | -21.68% | 47 | 10,791 | 22.31% |
| MSFT241018P00395000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 20.25 | 16.15 | 16.50 | 0.00 | - | 15 | 2,565 | 20.21% |
| MSFT241115P00395000 | 2024-05-02 1:06PM EDT | 2024-11-15 | 24.25 | 18.95 | 19.35 | 0.00 | - | 8 | 249 | 21.20% |
| MSFT241220P00395000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 22.00 | 20.70 | 21.20 | -3.81 | -14.76% | 1 | 1,409 | 21.01% |
| MSFT250117P00395000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 26.10 | 21.80 | 22.35 | 0.00 | - | 22 | 1,237 | 20.71% |
| MSFT250620P00395000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 30.62 | 28.80 | 29.90 | -4.33 | -12.39% | 8 | 390 | 20.91% |
| MSFT251219P00395000 | 2024-05-01 2:38PM EDT | 2025-12-19 | 40.02 | 35.05 | 36.60 | 0.00 | - | 5 | 167 | 20.75% |
| MSFT260116P00395000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 37.80 | 35.95 | 37.20 | -3.37 | -8.19% | 4 | 736 | 20.57% |
| MSFT261218P00395000 | 2024-05-03 12:07PM EDT | 2026-12-18 | 46.24 | 44.10 | 47.40 | -3.96 | -7.89% | 2 | 48 | 20.59% |
© 2024 Yahoo. All rights reserved.