Singapore markets open in 6 hours 18 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
64,023.34 +328.84 (+0.52%) CMC Crypto 200
1,331.87 +54.89 (+4.30%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00445000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 463 | 353 | 28.91% |
| MSFT240517C00445000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 45 | 4,384 | 22.51% |
| MSFT240524C00445000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 0.34 | 0.26 | 0.36 | +0.08 | +30.77% | 98 | 942 | 22.07% |
| MSFT240531C00445000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 0.52 | 0.47 | 0.54 | +0.15 | +40.54% | 23 | 737 | 20.57% |
| MSFT240607C00445000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.69 | 0.78 | 0.96 | +0.05 | +7.81% | 23 | 173 | 20.86% |
| MSFT240614C00445000 | 2024-05-03 2:56PM EDT | 2024-06-14 | 1.30 | 1.02 | 1.49 | +1.30 | - | 32 | 0 | 21.27% |
| MSFT240621C00445000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 1.76 | 1.45 | 1.79 | +0.53 | +43.09% | 124 | 3,126 | 20.70% |
| MSFT240719C00445000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 3.69 | 3.50 | 3.90 | +0.85 | +29.93% | 237 | 1,683 | 21.20% |
| MSFT240816C00445000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 7.60 | 7.40 | 7.70 | +1.60 | +26.67% | 28 | 1,487 | 23.95% |
| MSFT240920C00445000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 10.48 | 10.15 | 10.60 | +2.18 | +26.27% | 10 | 585 | 24.15% |
| MSFT241018C00445000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 13.00 | 12.85 | 13.25 | +2.35 | +22.07% | 76 | 240 | 24.75% |
| MSFT241115C00445000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 17.00 | 16.85 | 17.40 | +2.14 | +14.40% | 70 | 234 | 26.71% |
| MSFT241220C00445000 | 2024-05-03 2:15PM EDT | 2024-12-20 | 19.62 | 19.40 | 19.90 | +2.40 | +13.94% | 3 | 593 | 26.65% |
| MSFT250117C00445000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 21.91 | 20.65 | 22.25 | +3.21 | +17.17% | 40 | 722 | 26.96% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 34.35 | 35.25 | 0.00 | - | 4 | 436 | 29.04% |
| MSFT251219C00445000 | 2024-05-03 12:43PM EDT | 2025-12-19 | 48.08 | 46.85 | 48.55 | -5.02 | -9.45% | 1 | 2,365 | 30.64% |
| MSFT260116C00445000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 49.89 | 49.25 | 50.25 | +3.64 | +7.87% | 2 | 638 | 30.74% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 38.05% |
| MSFT261218C00445000 | 2024-05-02 1:24PM EDT | 2026-12-18 | 64.07 | 67.65 | 71.30 | 0.00 | - | 1 | 27 | 32.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 53.65 | 37.05 | 39.90 | 0.00 | - | 1 | 0 | 56.32% |
| MSFT240517P00445000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 38.60 | 37.35 | 39.50 | -10.72 | -21.74% | 2 | 321 | 35.38% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 37.55 | 39.40 | 0.00 | - | - | 1 | 27.88% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 37.55 | 39.60 | 0.00 | - | - | 1 | 25.08% |
| MSFT240621P00445000 | 2024-05-03 12:30PM EDT | 2024-06-21 | 39.46 | 38.60 | 39.85 | -8.58 | -17.86% | 5 | 75 | 19.75% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 39.05 | 41.00 | 0.00 | - | 10 | 229 | 18.60% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 41.07 | 41.10 | 42.00 | 0.00 | - | 1 | 232 | 17.73% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 42.00 | 43.20 | 0.00 | - | 70 | 84 | 17.07% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 51.15 | 43.30 | 44.55 | 0.00 | - | 20 | 23 | 17.21% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 45.45 | 46.30 | 0.00 | - | 2 | 127 | 17.78% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 46.75 | 48.05 | 0.00 | - | 9 | 122 | 17.99% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 47.45 | 48.85 | 0.00 | - | 1 | 84 | 17.67% |
| MSFT250620P00445000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 60.37 | 52.85 | 55.45 | 0.00 | - | 1 | 284 | 18.22% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 14.12% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 58.55 | 61.70 | 0.00 | - | 81 | 84 | 17.94% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 64.00 | 66.95 | 0.00 | - | 15 | 26 | 18.36% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 17.70% |
© 2024 Yahoo. All rights reserved.