Singapore markets open in 6 hours 46 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 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,079.76 +595.89 (+0.94%) CMC Crypto 200
1,334.42 +57.44 (+4.50%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00430000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 2,359 | 4,535 | 21.09% |
| MSFT240517C00430000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.52 | 0.47 | 0.53 | +0.16 | +44.44% | 1,207 | 11,093 | 20.41% |
| MSFT240524C00430000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 1.28 | 1.21 | 1.40 | +0.42 | +48.84% | 247 | 612 | 21.41% |
| MSFT240531C00430000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 1.84 | 1.80 | 1.90 | +0.60 | +48.39% | 483 | 887 | 20.36% |
| MSFT240607C00430000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 3.00 | 2.27 | 2.84 | +1.23 | +69.49% | 339 | 624 | 21.00% |
| MSFT240614C00430000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 3.40 | 2.96 | 3.60 | +3.40 | - | 71 | 14 | 21.05% |
| MSFT240621C00430000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.25 | 4.00 | 4.30 | +1.28 | +43.10% | 334 | 8,460 | 21.00% |
| MSFT240719C00430000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 7.25 | 7.10 | 7.45 | +1.85 | +34.26% | 446 | 3,423 | 21.77% |
| MSFT240816C00430000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 11.90 | 11.85 | 12.15 | +2.47 | +26.19% | 129 | 1,442 | 24.57% |
| MSFT240920C00430000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 15.34 | 15.15 | 15.60 | +2.44 | +18.91% | 49 | 1,324 | 24.88% |
| MSFT241018C00430000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 18.10 | 17.65 | 18.60 | +3.15 | +21.07% | 6 | 478 | 25.52% |
| MSFT241115C00430000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 22.65 | 22.55 | 23.10 | +2.90 | +14.68% | 3 | 239 | 27.50% |
| MSFT241220C00430000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 25.70 | 25.30 | 25.80 | +2.35 | +10.06% | 9 | 1,848 | 27.44% |
| MSFT250117C00430000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 28.10 | 27.80 | 28.15 | +3.67 | +15.02% | 21 | 2,386 | 27.65% |
| MSFT250321C00430000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 30.50 | 33.35 | 34.60 | 0.00 | - | 13 | 281 | 29.04% |
| MSFT250620C00430000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 37.60 | 39.55 | 41.80 | 0.00 | - | 99 | 1,503 | 29.81% |
| MSFT250919C00430000 | 2024-05-02 10:17AM EDT | 2025-09-19 | 43.80 | 47.05 | 48.80 | 0.00 | - | 8 | 21 | 30.66% |
| MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 2025-12-19 | 50.80 | 53.35 | 55.25 | 0.00 | - | 1 | 582 | 31.33% |
| MSFT260116C00430000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 56.35 | 54.50 | 57.90 | +5.04 | +9.82% | 1 | 3,165 | 31.87% |
| MSFT260618C00430000 | 2024-05-03 3:15PM EDT | 2026-06-18 | 66.22 | 64.85 | 68.25 | +2.22 | +3.47% | 1 | 30 | 32.95% |
| MSFT261218C00430000 | 2024-05-03 3:12PM EDT | 2026-12-18 | 75.96 | 74.35 | 78.20 | +5.91 | +8.44% | 1 | 522 | 33.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00430000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 23.41 | 21.35 | 23.90 | -9.29 | -28.41% | 58 | 6 | 30.45% |
| MSFT240517P00430000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 23.70 | 22.55 | 25.10 | -10.18 | -30.05% | 81 | 3,445 | 28.60% |
| MSFT240524P00430000 | 2024-05-02 1:42PM EDT | 2024-05-24 | 33.76 | 23.65 | 25.25 | 0.00 | - | 1 | 44 | 23.71% |
| MSFT240531P00430000 | 2024-05-03 11:49AM EDT | 2024-05-31 | 25.45 | 23.90 | 25.60 | -4.55 | -15.17% | 4 | 32 | 21.65% |
| MSFT240607P00430000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 25.17 | 24.35 | 25.50 | +0.74 | +3.03% | 2 | 10 | 18.98% |
| MSFT240614P00430000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 25.31 | 25.10 | 25.95 | +25.31 | - | 4 | 0 | 18.53% |
| MSFT240621P00430000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 26.18 | 25.25 | 26.55 | -9.71 | -27.05% | 6 | 5,737 | 18.57% |
| MSFT240719P00430000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 28.29 | 26.85 | 28.60 | -4.02 | -12.44% | 10 | 2,856 | 18.31% |
| MSFT240816P00430000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 31.40 | 30.05 | 30.70 | -4.30 | -12.04% | 2 | 502 | 18.51% |
| MSFT240920P00430000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 32.35 | 31.60 | 32.45 | -7.10 | -18.00% | 6 | 1,422 | 17.97% |
| MSFT241018P00430000 | 2024-04-30 11:12AM EDT | 2024-10-18 | 40.95 | 33.25 | 34.85 | 0.00 | - | 15 | 109 | 18.78% |
| MSFT241115P00430000 | 2024-05-01 11:19AM EDT | 2024-11-15 | 44.50 | 35.00 | 36.55 | 0.00 | - | 47 | 316 | 18.91% |
| MSFT241220P00430000 | 2024-05-03 11:08AM EDT | 2024-12-20 | 38.67 | 37.35 | 38.55 | -3.73 | -8.80% | 15 | 1,749 | 19.04% |
| MSFT250117P00430000 | 2024-05-02 10:37AM EDT | 2025-01-17 | 45.95 | 38.40 | 39.20 | 0.00 | - | 4 | 1,136 | 18.48% |
| MSFT250321P00430000 | 2024-05-03 3:40PM EDT | 2025-03-21 | 42.30 | 41.60 | 42.65 | -2.95 | -6.52% | 1 | 1,369 | 18.91% |
| MSFT250620P00430000 | 2024-05-03 12:20PM EDT | 2025-06-20 | 46.38 | 44.95 | 46.20 | -7.47 | -13.87% | 1 | 133 | 18.80% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 48.00 | 49.70 | 0.00 | - | 1 | 9 | 18.88% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 50.75 | 53.05 | 0.00 | - | 2 | 69 | 19.01% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 51.95 | 53.50 | 0.00 | - | 23 | 282 | 18.79% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 55.85 | 59.05 | 0.00 | - | 2 | 2 | 19.19% |
| MSFT261218P00430000 | 2024-05-01 12:57PM EDT | 2026-12-18 | 67.65 | 59.80 | 63.45 | 0.00 | - | 6 | 75 | 18.94% |
© 2024 Yahoo. All rights reserved.