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
63,695.07 -452.57 (-0.71%) CMC Crypto 200
1,325.60 +48.62 (+3.81%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00415000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.40 | 1.32 | 1.44 | +0.76 | +118.75% | 6,309 | 2,080 | 21.00% |
| MSFT240517C00415000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.94 | 2.85 | 3.05 | +1.26 | +75.00% | 2,006 | 6,988 | 20.59% |
| MSFT240524C00415000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.80 | 4.55 | 4.80 | +1.89 | +64.95% | 1,624 | 577 | 21.67% |
| MSFT240531C00415000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 5.41 | 4.45 | 5.85 | +1.71 | +46.22% | 469 | 553 | 21.18% |
| MSFT240607C00415000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 6.90 | 6.60 | 6.90 | +2.33 | +50.98% | 199 | 477 | 21.09% |
| MSFT240621C00415000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 9.20 | 9.00 | 9.30 | +2.70 | +41.54% | 822 | 5,206 | 21.96% |
| MSFT240719C00415000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 13.10 | 12.85 | 13.05 | +3.00 | +29.70% | 206 | 1,716 | 22.59% |
| MSFT240816C00415000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 18.20 | 18.05 | 18.35 | +3.50 | +23.81% | 167 | 926 | 25.47% |
| MSFT240920C00415000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 21.75 | 21.80 | 22.00 | +3.30 | +17.89% | 66 | 2,106 | 25.68% |
| MSFT241018C00415000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 25.05 | 24.85 | 25.30 | +4.20 | +20.14% | 16 | 178 | 26.44% |
| MSFT241115C00415000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 29.75 | 29.35 | 30.20 | +4.00 | +15.53% | 11 | 240 | 28.60% |
| MSFT241220C00415000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 32.40 | 32.30 | 33.15 | +4.10 | +14.49% | 12 | 770 | 28.62% |
| MSFT250117C00415000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 34.00 | 34.75 | 35.95 | +2.90 | +9.32% | 11 | 1,564 | 29.08% |
| MSFT250620C00415000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 47.95 | 46.50 | 49.15 | +3.95 | +8.98% | 2 | 417 | 30.69% |
| MSFT251219C00415000 | 2024-04-30 3:32PM EDT | 2025-12-19 | 56.12 | 60.50 | 62.50 | 0.00 | - | 2 | 501 | 32.06% |
| MSFT260116C00415000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 63.37 | 61.50 | 64.15 | +5.17 | +8.88% | 3 | 993 | 32.12% |
| MSFT260618C00415000 | 2024-04-26 9:42AM EDT | 2026-06-18 | 74.00 | 71.15 | 75.55 | 0.00 | - | 1 | 92 | 33.67% |
| MSFT261218C00415000 | 2024-05-03 11:23AM EDT | 2026-12-18 | 83.38 | 81.25 | 85.30 | +5.06 | +6.46% | 4 | 216 | 34.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00415000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.50 | 8.90 | 10.50 | -10.00 | -51.28% | 143 | 375 | 25.33% |
| MSFT240517P00415000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 11.15 | 10.95 | 11.35 | -7.60 | -40.53% | 334 | 3,177 | 20.45% |
| MSFT240524P00415000 | 2024-05-03 10:31AM EDT | 2024-05-24 | 13.04 | 12.25 | 12.70 | -5.91 | -31.19% | 12 | 186 | 20.43% |
| MSFT240531P00415000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 12.97 | 12.45 | 13.30 | -9.42 | -42.07% | 9 | 119 | 19.04% |
| MSFT240607P00415000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 14.28 | 13.40 | 15.15 | -7.90 | -35.62% | 10 | 20 | 20.91% |
| MSFT240621P00415000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 15.30 | 15.15 | 15.70 | -8.05 | -34.48% | 135 | 3,060 | 18.57% |
| MSFT240719P00415000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 17.95 | 17.50 | 17.80 | -5.65 | -23.94% | 57 | 1,526 | 17.68% |
| MSFT240816P00415000 | 2024-05-03 3:22PM EDT | 2024-08-16 | 21.50 | 21.20 | 21.50 | -5.50 | -20.37% | 16 | 782 | 19.46% |
| MSFT240920P00415000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 23.61 | 23.20 | 23.60 | -7.54 | -24.21% | 37 | 857 | 18.95% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 24.69 | 24.80 | 26.30 | 0.00 | - | 4 | 333 | 19.76% |
| MSFT241115P00415000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 29.05 | 27.80 | 28.25 | -5.45 | -15.80% | 89 | 329 | 19.94% |
| MSFT241220P00415000 | 2024-05-03 10:57AM EDT | 2024-12-20 | 30.50 | 29.45 | 29.95 | -2.50 | -7.58% | 63 | 975 | 19.68% |
| MSFT250117P00415000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 31.25 | 30.50 | 31.15 | -5.25 | -14.38% | 1 | 1,416 | 19.46% |
| MSFT250620P00415000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 43.35 | 37.40 | 38.65 | 0.00 | - | 2 | 330 | 19.76% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 47.00 | 43.40 | 45.20 | 0.00 | - | 1 | 257 | 19.63% |
| MSFT260116P00415000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 52.20 | 44.75 | 45.90 | 0.00 | - | 11 | 309 | 19.51% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 48.45 | 51.70 | 0.00 | - | 2 | 2 | 19.95% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 53.05 | 56.05 | 0.00 | - | 2 | 32 | 19.61% |
© 2024 Yahoo. All rights reserved.