Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.10 +0.40 (+0.01%) Dow
38,954.50 +70.24 (+0.18%) Nasdaq
16,319.85 -12.70 (-0.08%) Bitcoin USD
62,524.68 -1,706.63 (-2.66%) CMC Crypto 200
1,332.02 +37.35 (+2.88%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-08 10:51AM EDT | 2024-05-10 | 0.34 | 0.37 | 0.39 | +0.06 | +20.69% | 1,230 | 8,524 | 17.97% |
| MSFT240517C00420000 | 2024-05-08 10:49AM EDT | 2024-05-17 | 2.15 | 2.10 | 2.16 | +0.62 | +40.79% | 812 | 10,157 | 19.04% |
| MSFT240524C00420000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 3.80 | 3.95 | 4.05 | +0.50 | +15.15% | 252 | 2,548 | 20.63% |
| MSFT240531C00420000 | 2024-05-08 10:42AM EDT | 2024-05-31 | 4.68 | 4.90 | 5.05 | +0.53 | +12.77% | 34 | 814 | 19.92% |
| MSFT240607C00420000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 5.75 | 6.05 | 6.35 | +0.26 | +4.74% | 11 | 854 | 20.38% |
| MSFT240614C00420000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 7.15 | 7.35 | 7.60 | +0.55 | +8.33% | 2 | 56 | 20.86% |
| MSFT240621C00420000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 8.50 | 8.40 | 8.55 | +1.00 | +13.97% | 301 | 7,780 | 20.86% |
| MSFT240719C00420000 | 2024-05-08 10:43AM EDT | 2024-07-19 | 12.15 | 12.40 | 12.55 | +0.58 | +5.01% | 49 | 4,608 | 21.92% |
| MSFT240816C00420000 | 2024-05-08 10:51AM EDT | 2024-08-16 | 17.85 | 17.75 | 17.95 | +0.85 | +5.16% | 5 | 1,399 | 24.92% |
| MSFT240920C00420000 | 2024-05-08 10:48AM EDT | 2024-09-20 | 21.70 | 21.70 | 21.85 | +0.95 | +4.58% | 40 | 2,952 | 25.37% |
| MSFT241018C00420000 | 2024-05-08 9:40AM EDT | 2024-10-18 | 22.96 | 24.80 | 25.00 | -0.79 | -3.33% | 1 | 451 | 25.96% |
| MSFT241115C00420000 | 2024-05-07 3:22PM EDT | 2024-11-15 | 28.72 | 29.20 | 29.80 | 0.00 | - | 25 | 529 | 28.02% |
| MSFT241220C00420000 | 2024-05-07 3:36PM EDT | 2024-12-20 | 31.55 | 32.45 | 32.80 | 0.00 | - | 21 | 2,191 | 28.08% |
| MSFT250117C00420000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 34.57 | 34.85 | 35.25 | +0.07 | +0.20% | 17 | 7,903 | 28.28% |
| MSFT250321C00420000 | 2024-05-08 10:05AM EDT | 2025-03-21 | 39.75 | 40.90 | 41.70 | -0.25 | -0.63% | 5 | 466 | 29.53% |
| MSFT250620C00420000 | 2024-05-08 9:41AM EDT | 2025-06-20 | 46.68 | 48.35 | 49.25 | -1.37 | -2.85% | 1 | 859 | 30.39% |
| MSFT250919C00420000 | 2024-05-06 2:23PM EDT | 2025-09-19 | 55.41 | 54.90 | 56.00 | 0.00 | - | 2 | 59 | 31.02% |
| MSFT251219C00420000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 58.30 | 60.85 | 63.20 | -4.19 | -6.71% | 1 | 1,031 | 32.01% |
| MSFT260116C00420000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 64.07 | 62.60 | 65.05 | 0.00 | - | 7 | 2,161 | 32.15% |
| MSFT260618C00420000 | 2024-05-07 2:09PM EDT | 2026-06-18 | 73.08 | 72.95 | 74.35 | 0.00 | - | 1 | 440 | 32.74% |
| MSFT261218C00420000 | 2024-05-08 9:58AM EDT | 2026-12-18 | 82.00 | 82.70 | 85.95 | -2.30 | -2.73% | 4 | 706 | 33.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-08 10:50AM EDT | 2024-05-10 | 8.20 | 8.20 | 8.60 | -1.80 | -18.00% | 6 | 260 | 19.95% |
| MSFT240517P00420000 | 2024-05-08 10:41AM EDT | 2024-05-17 | 11.35 | 10.10 | 10.60 | -1.00 | -8.10% | 8 | 7,445 | 20.72% |
| MSFT240524P00420000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 11.26 | 11.75 | 11.95 | 0.00 | - | 35 | 139 | 20.17% |
| MSFT240531P00420000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 13.80 | 12.25 | 12.50 | 0.00 | - | 23 | 126 | 18.39% |
| MSFT240607P00420000 | 2024-05-07 3:28PM EDT | 2024-06-07 | 14.50 | 13.05 | 13.75 | 0.00 | - | 28 | 36 | 18.96% |
| MSFT240614P00420000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 14.00 | 13.90 | 14.30 | 0.00 | - | 1 | 6 | 18.21% |
| MSFT240621P00420000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 16.05 | 14.65 | 14.90 | 0.00 | - | 12 | 3,122 | 17.82% |
| MSFT240719P00420000 | 2024-05-08 10:02AM EDT | 2024-07-19 | 18.76 | 16.95 | 17.25 | +0.86 | +4.80% | 1 | 6,288 | 17.29% |
| MSFT240816P00420000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 22.35 | 20.90 | 21.10 | +0.65 | +3.00% | 1 | 1,241 | 19.22% |
| MSFT240920P00420000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 24.25 | 23.05 | 23.20 | 0.00 | - | 133 | 1,827 | 18.68% |
| MSFT241018P00420000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 25.55 | 24.75 | 25.00 | 0.00 | - | 35 | 204 | 18.65% |
| MSFT241115P00420000 | 2024-05-08 10:08AM EDT | 2024-11-15 | 29.12 | 27.75 | 28.00 | +1.12 | +4.00% | 2 | 317 | 19.77% |
| MSFT241220P00420000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 30.49 | 29.40 | 29.75 | 0.00 | - | 72 | 544 | 19.53% |
| MSFT250117P00420000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 30.73 | 30.60 | 30.90 | -0.94 | -2.97% | 14 | 2,702 | 19.27% |
| MSFT250321P00420000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 34.30 | 33.65 | 34.35 | 0.00 | - | 100 | 584 | 19.51% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 2025-06-20 | 37.98 | 37.55 | 38.35 | 0.00 | - | 40 | 443 | 19.50% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 40.95 | 42.55 | 0.00 | - | 2 | 71 | 19.83% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 44.40 | 43.60 | 45.30 | 0.00 | - | 1 | 106 | 19.56% |
| MSFT260116P00420000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 47.08 | 43.60 | 46.35 | 0.00 | - | 1 | 863 | 19.60% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 48.80 | 51.00 | 0.00 | - | 1 | 4 | 19.50% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 53.25 | 55.00 | 0.00 | - | 40 | 1,499 | 19.05% |
© 2024 Yahoo. All rights reserved.