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
64,082.45 +338.45 (+0.53%) CMC Crypto 200
1,328.40 +51.42 (+4.03%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00425000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.23 | 0.20 | 0.23 | +0.07 | +43.75% | 2,260 | 2,386 | 20.85% |
| MSFT240517C00425000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.93 | 0.88 | 0.96 | +0.35 | +60.34% | 1,103 | 9,197 | 20.13% |
| MSFT240524C00425000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 2.11 | 1.75 | 2.11 | +0.83 | +64.84% | 237 | 1,400 | 21.18% |
| MSFT240531C00425000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.67 | 2.56 | 2.75 | +0.92 | +52.57% | 517 | 3,691 | 20.26% |
| MSFT240607C00425000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 3.75 | 3.45 | 3.85 | +0.92 | +32.51% | 85 | 591 | 20.92% |
| MSFT240621C00425000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.55 | 5.40 | 5.65 | +1.62 | +41.22% | 556 | 5,831 | 21.25% |
| MSFT240719C00425000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 9.05 | 8.70 | 9.10 | +2.35 | +35.07% | 273 | 2,905 | 22.06% |
| MSFT240816C00425000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 14.00 | 13.75 | 14.05 | +2.85 | +25.56% | 196 | 1,220 | 24.88% |
| MSFT240920C00425000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 17.50 | 17.25 | 17.60 | +2.90 | +19.86% | 112 | 2,199 | 25.16% |
| MSFT241018C00425000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 20.15 | 20.25 | 20.60 | +2.75 | +15.80% | 3 | 492 | 25.74% |
| MSFT241115C00425000 | 2024-05-03 2:34PM EDT | 2024-11-15 | 24.94 | 24.65 | 25.25 | +3.69 | +17.36% | 3 | 212 | 27.78% |
| MSFT241220C00425000 | 2024-05-03 1:16PM EDT | 2024-12-20 | 27.70 | 27.50 | 28.00 | +3.60 | +14.94% | 6 | 1,247 | 27.72% |
| MSFT250117C00425000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 30.00 | 29.95 | 30.50 | +3.80 | +14.50% | 16 | 1,264 | 28.01% |
| MSFT250620C00425000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 43.40 | 42.80 | 44.25 | +4.54 | +11.68% | 4 | 884 | 30.15% |
| MSFT251219C00425000 | 2024-04-30 3:32PM EDT | 2025-12-19 | 51.55 | 55.75 | 58.15 | 0.00 | - | 1 | 488 | 31.83% |
| MSFT260116C00425000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 58.05 | 57.80 | 59.25 | +3.84 | +7.08% | 2 | 3,635 | 31.63% |
| MSFT260618C00425000 | 2024-04-25 2:08PM EDT | 2026-06-18 | 66.11 | 66.85 | 70.60 | 0.00 | - | 8 | 434 | 33.17% |
| MSFT261218C00425000 | 2024-05-03 9:47AM EDT | 2026-12-18 | 78.00 | 76.50 | 80.40 | +4.82 | +6.59% | 1 | 460 | 33.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00425000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 18.95 | 16.95 | 19.00 | -8.64 | -31.32% | 2 | 8 | 26.66% |
| MSFT240517P00425000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 20.21 | 18.20 | 20.35 | -8.76 | -30.24% | 67 | 4,391 | 25.81% |
| MSFT240524P00425000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 20.75 | 19.00 | 20.90 | -11.56 | -35.78% | 3 | 69 | 22.86% |
| MSFT240531P00425000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 20.90 | 19.80 | 21.10 | -9.57 | -31.41% | 5 | 97 | 20.29% |
| MSFT240621P00425000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 23.25 | 21.75 | 22.45 | -6.70 | -22.37% | 7 | 2,160 | 18.16% |
| MSFT240719P00425000 | 2024-05-02 1:41PM EDT | 2024-07-19 | 25.09 | 23.40 | 24.40 | -6.81 | -21.35% | 2 | 5,546 | 17.54% |
| MSFT240816P00425000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 27.85 | 26.60 | 27.40 | -6.23 | -18.28% | 4 | 1,771 | 18.82% |
| MSFT240920P00425000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 29.70 | 28.55 | 29.50 | -8.68 | -22.62% | 3 | 1,619 | 18.52% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 2024-10-18 | 30.80 | 30.05 | 31.00 | +0.16 | +0.52% | 5 | 536 | 18.33% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 2024-11-15 | 33.60 | 33.05 | 33.60 | 0.00 | - | 14 | 334 | 19.24% |
| MSFT241220P00425000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 35.10 | 34.70 | 35.25 | -5.58 | -13.72% | 16 | 1,665 | 19.03% |
| MSFT250117P00425000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 36.33 | 35.55 | 36.35 | -8.60 | -19.14% | 14 | 891 | 18.80% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 42.45 | 43.70 | 0.00 | - | 31 | 1,103 | 19.20% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 48.30 | 50.35 | 0.00 | - | 10 | 17 | 19.22% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 49.40 | 50.80 | 0.00 | - | 11 | 3,018 | 18.99% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 53.15 | 56.45 | 0.00 | - | 5 | 51 | 19.41% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 57.45 | 60.80 | 0.00 | - | 10 | 64 | 19.12% |
© 2024 Yahoo. All rights reserved.