Singapore markets open in 8 hours 58 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 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,484.74 +819.66 (+1.29%) CMC Crypto 200
1,338.44 +61.47 (+4.81%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00410000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.00 | 2.90 | 3.05 | +1.69 | +129.01% | 7,182 | 8,326 | 21.67% |
| MSFT240517C00410000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.85 | 4.70 | 4.90 | +2.15 | +79.63% | 3,298 | 6,357 | 20.92% |
| MSFT240524C00410000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.60 | 6.50 | 6.85 | +2.49 | +60.58% | 815 | 4,906 | 22.06% |
| MSFT240531C00410000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 7.75 | 7.60 | 7.85 | +2.65 | +51.96% | 322 | 768 | 21.27% |
| MSFT240607C00410000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 9.05 | 8.70 | 9.25 | +3.08 | +51.59% | 140 | 121 | 21.80% |
| MSFT240621C00410000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 11.47 | 11.30 | 11.60 | +3.37 | +41.60% | 781 | 17,934 | 22.35% |
| MSFT240719C00410000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 15.42 | 15.25 | 15.60 | +3.64 | +30.90% | 281 | 8,574 | 23.17% |
| MSFT240816C00410000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 20.85 | 20.50 | 20.90 | +4.05 | +24.11% | 217 | 1,263 | 25.93% |
| MSFT240920C00410000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 24.20 | 24.30 | 24.55 | +3.75 | +18.34% | 90 | 1,841 | 26.07% |
| MSFT241018C00410000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 27.67 | 27.10 | 28.20 | +4.07 | +17.25% | 36 | 286 | 27.11% |
| MSFT241115C00410000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 32.14 | 31.85 | 32.70 | +4.14 | +14.79% | 30 | 272 | 28.89% |
| MSFT241220C00410000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 35.03 | 34.85 | 35.45 | +4.28 | +13.92% | 8 | 2,125 | 28.74% |
| MSFT250117C00410000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 37.65 | 37.30 | 38.45 | +3.95 | +11.72% | 243 | 6,819 | 29.34% |
| MSFT250321C00410000 | 2024-05-03 3:49PM EDT | 2025-03-21 | 43.50 | 43.00 | 45.00 | +4.20 | +10.69% | 8 | 302 | 30.63% |
| MSFT250620C00410000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 51.30 | 50.45 | 51.75 | +4.10 | +8.69% | 19 | 2,827 | 30.98% |
| MSFT250919C00410000 | 2024-05-03 2:30PM EDT | 2025-09-19 | 57.20 | 56.75 | 58.70 | +6.63 | +13.11% | 2 | 99 | 31.73% |
| MSFT251219C00410000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 60.20 | 63.00 | 64.95 | 0.00 | - | 1 | 1,461 | 32.27% |
| MSFT260116C00410000 | 2024-05-02 1:43PM EDT | 2026-01-16 | 61.00 | 64.05 | 66.80 | 0.00 | - | 11 | 2,162 | 32.42% |
| MSFT260618C00410000 | 2024-05-02 2:18PM EDT | 2026-06-18 | 70.00 | 74.10 | 78.00 | 0.00 | - | 26 | 90 | 33.89% |
| MSFT261218C00410000 | 2024-05-03 9:34AM EDT | 2026-12-18 | 85.00 | 83.60 | 87.65 | +5.30 | +6.65% | 12 | 652 | 34.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00410000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 5.75 | 5.70 | 6.00 | -7.49 | -56.57% | 414 | 912 | 19.72% |
| MSFT240517P00410000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 7.71 | 7.85 | 8.10 | -6.60 | -46.12% | 270 | 3,659 | 20.46% |
| MSFT240524P00410000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 9.40 | 9.25 | 9.60 | -6.30 | -40.13% | 70 | 266 | 20.50% |
| MSFT240531P00410000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 10.38 | 9.95 | 10.40 | -6.92 | -40.00% | 50 | 140 | 19.48% |
| MSFT240607P00410000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 10.90 | 10.75 | 11.25 | -8.07 | -42.54% | 8 | 34 | 19.09% |
| MSFT240621P00410000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.50 | 12.50 | 12.75 | -6.30 | -33.51% | 198 | 4,009 | 18.63% |
| MSFT240719P00410000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 14.85 | 14.90 | 15.10 | -7.45 | -33.41% | 187 | 1,255 | 17.99% |
| MSFT240816P00410000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 18.90 | 18.60 | 18.90 | -5.15 | -21.41% | 74 | 2,875 | 19.77% |
| MSFT240920P00410000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 21.12 | 20.85 | 21.10 | -5.83 | -21.63% | 18 | 1,441 | 19.30% |
| MSFT241018P00410000 | 2024-05-03 3:29PM EDT | 2024-10-18 | 22.82 | 22.40 | 22.80 | -4.93 | -17.77% | 52 | 434 | 19.16% |
| MSFT241115P00410000 | 2024-05-03 3:29PM EDT | 2024-11-15 | 25.77 | 25.30 | 25.80 | -2.98 | -10.37% | 74 | 326 | 20.26% |
| MSFT241220P00410000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 27.35 | 27.00 | 27.60 | -5.04 | -15.56% | 33 | 604 | 20.06% |
| MSFT250117P00410000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 29.40 | 28.15 | 28.90 | -4.95 | -14.41% | 1 | 1,824 | 19.89% |
| MSFT250321P00410000 | 2024-05-03 12:51PM EDT | 2025-03-21 | 32.38 | 31.50 | 32.55 | -4.36 | -11.87% | 4 | 237 | 20.24% |
| MSFT250620P00410000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 35.60 | 35.10 | 36.10 | -5.18 | -12.70% | 1 | 251 | 19.93% |
| MSFT250919P00410000 | 2024-05-03 3:53PM EDT | 2025-09-19 | 39.25 | 38.50 | 39.55 | -5.33 | -11.96% | 9 | 21 | 19.86% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 41.30 | 43.25 | 0.00 | - | 5 | 489 | 20.07% |
| MSFT260116P00410000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 43.05 | 42.45 | 43.45 | -5.37 | -11.09% | 22 | 156 | 19.71% |
| MSFT260618P00410000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 47.80 | 46.30 | 49.55 | 0.00 | - | 5 | 25 | 20.26% |
| MSFT261218P00410000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 53.00 | 50.40 | 53.90 | -3.45 | -6.11% | 1 | 56 | 19.89% |
© 2024 Yahoo. All rights reserved.