Singapore markets open in 7 hours 16 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
64,301.35 +739.50 (+1.16%) CMC Crypto 200
1,339.05 +62.07 (+4.86%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00405000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.45 | 5.45 | 5.60 | +2.83 | +108.02% | 5,382 | 2,880 | 22.75% |
| MSFT240517C00405000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.39 | 7.20 | 7.40 | +3.35 | +82.92% | 2,011 | 11,337 | 21.39% |
| MSFT240524C00405000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.30 | 8.05 | 9.40 | +3.47 | +59.52% | 300 | 601 | 22.55% |
| MSFT240531C00405000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 10.25 | 9.10 | 10.50 | +3.50 | +51.85% | 375 | 510 | 21.91% |
| MSFT240607C00405000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 11.33 | 11.25 | 11.75 | +3.14 | +38.34% | 134 | 99 | 22.06% |
| MSFT240614C00405000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 12.90 | 12.50 | 13.45 | +12.90 | - | 28 | 6 | 23.23% |
| MSFT240621C00405000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 14.10 | 13.95 | 14.25 | +3.69 | +35.45% | 1,032 | 6,968 | 22.83% |
| MSFT240719C00405000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 18.23 | 17.95 | 18.35 | +4.23 | +30.21% | 778 | 2,201 | 23.70% |
| MSFT240816C00405000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 23.50 | 23.20 | 23.55 | +4.35 | +22.72% | 118 | 717 | 26.29% |
| MSFT240920C00405000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 26.95 | 27.00 | 27.25 | +3.81 | +16.47% | 73 | 1,406 | 26.46% |
| MSFT241018C00405000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 30.30 | 29.15 | 30.65 | +4.35 | +16.76% | 29 | 225 | 27.25% |
| MSFT241115C00405000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 34.95 | 34.40 | 35.50 | +5.35 | +18.07% | 5 | 236 | 29.34% |
| MSFT241220C00405000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 37.75 | 37.55 | 38.15 | +4.50 | +13.53% | 3 | 663 | 29.09% |
| MSFT250117C00405000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 40.35 | 39.10 | 40.85 | +4.20 | +11.62% | 39 | 1,166 | 29.46% |
| MSFT250620C00405000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 54.00 | 53.00 | 54.45 | +4.94 | +10.07% | 17 | 2,027 | 31.30% |
| MSFT251219C00405000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 67.23 | 65.60 | 68.20 | +4.73 | +7.57% | 2 | 464 | 32.84% |
| MSFT260116C00405000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 68.65 | 66.80 | 71.00 | +4.15 | +6.43% | 2 | 3,215 | 33.45% |
| MSFT260618C00405000 | 2024-05-03 2:56PM EDT | 2026-06-18 | 78.34 | 76.70 | 80.55 | +5.64 | +7.76% | 10 | 205 | 34.12% |
| MSFT261218C00405000 | 2024-05-03 10:06AM EDT | 2026-12-18 | 86.70 | 86.10 | 90.25 | +3.78 | +4.56% | 9 | 335 | 34.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00405000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.20 | 3.25 | 3.35 | -6.27 | -66.21% | 2,861 | 1,475 | 19.89% |
| MSFT240517P00405000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.45 | 5.35 | 5.50 | -5.90 | -51.98% | 976 | 2,964 | 20.61% |
| MSFT240524P00405000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 6.81 | 6.75 | 7.10 | -5.75 | -45.78% | 264 | 297 | 20.86% |
| MSFT240531P00405000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 7.85 | 7.45 | 7.85 | -5.65 | -41.85% | 337 | 149 | 19.66% |
| MSFT240607P00405000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 8.78 | 8.30 | 8.75 | -5.92 | -40.27% | 58 | 826 | 19.35% |
| MSFT240614P00405000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 9.75 | 9.15 | 9.80 | +9.75 | - | 7 | 20 | 19.56% |
| MSFT240621P00405000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 10.45 | 10.10 | 10.40 | -5.04 | -32.54% | 229 | 14,291 | 19.10% |
| MSFT240719P00405000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 12.80 | 12.55 | 12.75 | -5.00 | -28.09% | 230 | 2,495 | 18.37% |
| MSFT240816P00405000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 16.45 | 16.30 | 16.55 | -5.75 | -25.90% | 35 | 1,293 | 20.11% |
| MSFT240920P00405000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 18.70 | 18.55 | 18.85 | -4.80 | -20.43% | 23 | 10,621 | 19.71% |
| MSFT241018P00405000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 20.33 | 20.10 | 20.60 | -4.82 | -19.17% | 519 | 2,063 | 19.58% |
| MSFT241115P00405000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 23.24 | 23.05 | 23.50 | -4.76 | -17.00% | 499 | 1,029 | 20.58% |
| MSFT241220P00405000 | 2024-05-03 10:36AM EDT | 2024-12-20 | 25.70 | 24.85 | 25.30 | -4.07 | -13.67% | 3 | 537 | 20.36% |
| MSFT250117P00405000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 26.70 | 25.90 | 26.65 | -5.10 | -16.04% | 10 | 1,349 | 20.22% |
| MSFT250620P00405000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 34.51 | 32.85 | 34.25 | 0.00 | - | 2 | 201 | 20.44% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 38.90 | 38.80 | 41.15 | 0.00 | - | 1 | 128 | 20.40% |
| MSFT260116P00405000 | 2024-05-03 2:11PM EDT | 2026-01-16 | 41.00 | 40.05 | 41.45 | -5.65 | -12.11% | 3 | 286 | 20.08% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 45.05 | 47.45 | -3.42 | -6.87% | 3 | 21 | 20.56% |
| MSFT261218P00405000 | 2024-05-03 2:28PM EDT | 2026-12-18 | 50.00 | 48.45 | 50.90 | -3.40 | -6.37% | 36 | 97 | 19.83% |
© 2024 Yahoo. All rights reserved.