Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00410000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 20.10 | 20.50 | 21.60 | +3.22 | +19.08% | 123 | 309 | 51.54% |
| MSFT240809C00410000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 22.10 | 21.05 | 22.65 | +3.75 | +20.44% | 30 | 152 | 41.94% |
| MSFT240816C00410000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 23.45 | 22.30 | 24.80 | +3.95 | +20.26% | 240 | 1,836 | 40.10% |
| MSFT240823C00410000 | 2024-07-26 12:42PM EDT | 2024-08-23 | 25.30 | 23.20 | 25.65 | +4.22 | +20.02% | 39 | 93 | 36.70% |
| MSFT240830C00410000 | 2024-07-26 2:20PM EDT | 2024-08-30 | 25.55 | 24.50 | 25.90 | +3.16 | +14.11% | 70 | 218 | 33.34% |
| MSFT240906C00410000 | 2024-07-26 3:16PM EDT | 2024-09-06 | 26.40 | 26.10 | 27.55 | +0.69 | +2.68% | 2 | - | 33.53% |
| MSFT240920C00410000 | 2024-07-26 3:18PM EDT | 2024-09-20 | 28.40 | 27.90 | 29.15 | +2.45 | +9.44% | 123 | 1,226 | 31.62% |
| MSFT241018C00410000 | 2024-07-26 2:47PM EDT | 2024-10-18 | 32.19 | 31.70 | 33.10 | +2.19 | +7.30% | 14 | 654 | 30.95% |
| MSFT241115C00410000 | 2024-07-26 3:22PM EDT | 2024-11-15 | 37.50 | 36.55 | 38.45 | +3.33 | +9.75% | 115 | 442 | 32.77% |
| MSFT241220C00410000 | 2024-07-26 1:14PM EDT | 2024-12-20 | 40.85 | 40.65 | 41.55 | +2.64 | +6.91% | 107 | 2,167 | 31.60% |
| MSFT250117C00410000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 43.65 | 41.95 | 44.50 | -1.35 | -3.00% | 136 | 5,946 | 31.57% |
| MSFT250321C00410000 | 2024-07-26 3:17PM EDT | 2025-03-21 | 49.60 | 48.35 | 51.15 | +1.90 | +3.98% | 166 | 382 | 32.11% |
| MSFT250620C00410000 | 2024-07-26 9:53AM EDT | 2025-06-20 | 54.53 | 57.85 | 58.70 | +1.03 | +1.93% | 2 | 2,807 | 32.17% |
| MSFT250919C00410000 | 2024-07-26 2:19PM EDT | 2025-09-19 | 65.79 | 65.00 | 67.20 | +4.99 | +8.21% | 5 | 185 | 33.32% |
| MSFT251219C00410000 | 2024-07-26 3:18PM EDT | 2025-12-19 | 71.70 | 71.30 | 73.40 | -2.93 | -3.93% | 3 | 1,460 | 33.42% |
| MSFT260116C00410000 | 2024-07-26 12:22PM EDT | 2026-01-16 | 74.65 | 73.20 | 76.95 | +0.16 | +0.21% | 33 | 2,165 | 34.34% |
| MSFT260618C00410000 | 2024-07-25 10:18AM EDT | 2026-06-18 | 80.00 | 82.20 | 85.40 | -1.00 | -1.23% | 2 | 101 | 34.09% |
| MSFT261218C00410000 | 2024-07-26 11:19AM EDT | 2026-12-18 | 93.80 | 92.70 | 97.00 | +3.34 | +3.69% | 121 | 802 | 34.97% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00410000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 4.99 | 4.50 | 5.05 | -2.96 | -37.23% | 1,888 | 6,346 | 47.89% |
| MSFT240809P00410000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 6.12 | 4.55 | 7.20 | -2.65 | -30.22% | 150 | 324 | 41.33% |
| MSFT240816P00410000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 7.41 | 6.10 | 7.35 | -2.88 | -27.99% | 1,517 | 7,635 | 34.17% |
| MSFT240823P00410000 | 2024-07-26 3:33PM EDT | 2024-08-23 | 8.06 | 6.80 | 9.10 | -1.44 | -15.16% | 47 | 282 | 33.73% |
| MSFT240830P00410000 | 2024-07-26 1:11PM EDT | 2024-08-30 | 8.80 | 8.55 | 9.90 | -3.05 | -25.74% | 33 | 416 | 31.84% |
| MSFT240906P00410000 | 2024-07-26 2:56PM EDT | 2024-09-06 | 9.63 | 8.95 | 10.10 | -1.90 | -16.48% | 36 | - | 29.45% |
| MSFT240920P00410000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 10.90 | 9.65 | 11.50 | -2.85 | -20.73% | 273 | 2,410 | 27.79% |
| MSFT241018P00410000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 12.60 | 11.40 | 13.70 | -2.92 | -18.81% | 211 | 4,246 | 25.59% |
| MSFT241115P00410000 | 2024-07-26 12:45PM EDT | 2024-11-15 | 16.60 | 16.05 | 17.30 | -2.49 | -13.04% | 50 | 2,267 | 26.22% |
| MSFT241220P00410000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 18.45 | 18.20 | 18.50 | -2.82 | -13.26% | 46 | 2,020 | 24.06% |
| MSFT250117P00410000 | 2024-07-26 2:13PM EDT | 2025-01-17 | 19.68 | 19.50 | 20.90 | -1.72 | -8.04% | 52 | 2,184 | 24.20% |
| MSFT250321P00410000 | 2024-07-26 10:34AM EDT | 2025-03-21 | 24.60 | 22.75 | 23.65 | -0.85 | -3.34% | 106 | 1,199 | 22.85% |
| MSFT250620P00410000 | 2024-07-26 9:57AM EDT | 2025-06-20 | 30.12 | 26.50 | 28.20 | +1.09 | +3.75% | 180 | 713 | 22.38% |
| MSFT250919P00410000 | 2024-07-25 10:43AM EDT | 2025-09-19 | 32.10 | 30.20 | 32.45 | 0.00 | - | 15 | 114 | 22.23% |
| MSFT251219P00410000 | 2024-07-26 10:56AM EDT | 2025-12-19 | 36.30 | 32.50 | 36.35 | +6.35 | +21.20% | 6 | 531 | 22.18% |
| MSFT260116P00410000 | 2024-07-26 1:22PM EDT | 2026-01-16 | 35.92 | 35.40 | 37.00 | +0.57 | +1.61% | 4 | 255 | 21.92% |
| MSFT260618P00410000 | 2024-07-19 9:46AM EDT | 2026-06-18 | 36.87 | 39.70 | 42.20 | 0.00 | - | 1 | 27 | 21.66% |
| MSFT261218P00410000 | 2024-07-25 11:27AM EDT | 2026-12-18 | 46.67 | 43.80 | 47.60 | -0.06 | -0.13% | 2 | 143 | 21.40% |
© 2024 Yahoo. All rights reserved.