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
64,100.16 +528.18 (+0.83%) CMC Crypto 200
1,332.69 +55.71 (+4.36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00455000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 229 | 33.99% |
| MSFT240517C00455000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.08 | 0.00 | - | 214 | 3,848 | 25.98% |
| MSFT240524C00455000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 0.21 | 0.12 | 0.20 | +0.05 | +31.25% | 1 | 255 | 23.90% |
| MSFT240531C00455000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.21 | 0.16 | 0.29 | -0.08 | -27.59% | 35 | 102 | 21.85% |
| MSFT240607C00455000 | 2024-05-03 12:46PM EDT | 2024-06-07 | 0.50 | 0.26 | 0.79 | +0.05 | +11.11% | 8 | 27 | 23.58% |
| MSFT240621C00455000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 0.94 | 0.85 | 0.94 | +0.23 | +32.39% | 51 | 2,461 | 20.63% |
| MSFT240719C00455000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.28 | 2.20 | 2.35 | +0.58 | +34.12% | 20 | 1,002 | 20.75% |
| MSFT240920C00455000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 8.00 | 7.75 | 8.05 | +2.10 | +35.59% | 13 | 1,354 | 23.78% |
| MSFT241018C00455000 | 2024-05-03 12:13PM EDT | 2024-10-18 | 10.15 | 9.95 | 10.45 | +2.15 | +26.87% | 120 | 182 | 24.38% |
| MSFT241115C00455000 | 2024-05-02 12:37PM EDT | 2024-11-15 | 11.05 | 13.70 | 14.10 | 0.00 | - | 7 | 234 | 26.13% |
| MSFT241220C00455000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 16.20 | 16.05 | 16.70 | +2.12 | +15.06% | 2 | 328 | 26.31% |
| MSFT250117C00455000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 17.85 | 17.15 | 18.70 | +2.08 | +13.19% | 6 | 971 | 26.43% |
| MSFT250620C00455000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 31.00 | 28.50 | 31.55 | +2.80 | +9.93% | 6 | 520 | 28.72% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 42.65 | 44.30 | 0.00 | - | 1 | 634 | 30.15% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 43.60 | 46.90 | 0.00 | - | 1 | 309 | 30.70% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 53.20 | 57.15 | 0.00 | - | 16 | 10 | 31.84% |
| MSFT261218C00455000 | 2024-05-03 11:54AM EDT | 2026-12-18 | 64.93 | 63.75 | 67.35 | +1.83 | +2.90% | 2 | 85 | 32.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 46.80 | 49.90 | 0.00 | - | 20 | 0 | 65.99% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 57.55 | 47.40 | 49.40 | 0.00 | - | 590 | 160 | 40.77% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 53.35 | 47.75 | 49.30 | 0.00 | - | 2 | 1 | 20.75% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 48.15 | 50.45 | 0.00 | - | 1 | 100 | 20.14% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 50.10 | 51.35 | 0.00 | - | 72 | 210 | 16.57% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 59.74 | 52.40 | 53.60 | 0.00 | - | 1 | 5 | 16.95% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 15.33% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 54.35 | 55.50 | 0.00 | - | 5 | 270 | 16.64% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 59.90 | 61.20 | 0.00 | - | 208 | 321 | 17.19% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 64.75 | 67.25 | 0.00 | - | 30 | 781 | 17.56% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 65.95 | 67.70 | 0.00 | - | 49 | 51 | 17.39% |
© 2024 Yahoo. All rights reserved.