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
63,720.54 +553.34 (+0.88%) CMC Crypto 200
1,326.70 +49.72 (+3.89%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00470000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 1,222 | 38.28% |
| MSFT240517C00470000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 99 | 5,034 | 28.91% |
| MSFT240524C00470000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.11 | -0.10 | -62.50% | 4 | 203 | 27.20% |
| MSFT240531C00470000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.15 | -0.02 | -20.00% | 2 | 76 | 24.41% |
| MSFT240607C00470000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 0.28 | 0.02 | 0.51 | +0.05 | +21.74% | 1 | 12 | 26.43% |
| MSFT240621C00470000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.37 | +0.02 | +6.25% | 217 | 5,357 | 21.02% |
| MSFT240719C00470000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 1.05 | 1.01 | 1.09 | +0.25 | +31.25% | 19 | 2,554 | 20.56% |
| MSFT240816C00470000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 3.05 | 3.05 | 3.20 | +0.75 | +32.61% | 31 | 3,082 | 23.13% |
| MSFT240920C00470000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 4.95 | 5.00 | 5.15 | +1.04 | +26.60% | 5 | 1,996 | 23.28% |
| MSFT241018C00470000 | 2024-05-03 2:53PM EDT | 2024-10-18 | 6.80 | 6.75 | 7.05 | +1.60 | +30.77% | 33 | 430 | 23.78% |
| MSFT241115C00470000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 10.20 | 9.90 | 10.25 | +1.95 | +23.64% | 9 | 218 | 25.57% |
| MSFT241220C00470000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 12.20 | 11.90 | 12.35 | +1.93 | +18.79% | 1 | 1,764 | 25.55% |
| MSFT250117C00470000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 14.08 | 13.75 | 14.30 | +2.40 | +20.55% | 6 | 8,830 | 25.82% |
| MSFT250321C00470000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 19.30 | 17.65 | 19.45 | +2.41 | +14.27% | 8 | 267 | 26.98% |
| MSFT250620C00470000 | 2024-05-01 11:07AM EDT | 2025-06-20 | 22.28 | 24.05 | 26.40 | 0.00 | - | 2 | 1,165 | 28.16% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 28.40 | 31.15 | 32.55 | 0.00 | - | 5 | 65 | 28.86% |
| MSFT251219C00470000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 38.30 | 37.05 | 38.60 | +3.15 | +8.96% | 1 | 385 | 29.56% |
| MSFT260116C00470000 | 2024-05-03 11:47AM EDT | 2026-01-16 | 39.85 | 39.25 | 41.30 | +2.95 | +7.99% | 2 | 1,453 | 30.18% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 48.05 | 51.15 | +2.07 | +4.37% | 1 | 74 | 31.24% |
| MSFT261218C00470000 | 2024-05-03 2:06PM EDT | 2026-12-18 | 59.08 | 57.85 | 61.50 | +5.13 | +9.51% | 1 | 1,207 | 32.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 62.29 | 61.45 | 64.95 | 0.00 | - | 2 | 0 | 80.10% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 62.05 | 64.40 | 0.00 | - | 2 | 2 | 49.44% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 62.30 | 64.20 | 0.00 | - | 2 | 0 | 32.84% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 74.65 | 62.50 | 64.10 | 0.00 | - | 20 | 0 | 24.04% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 62.45 | 64.20 | 0.00 | - | 11 | 0 | 19.60% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 62.95 | 66.00 | 0.00 | - | 2 | 5 | 21.96% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 16.17% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 63.80 | 65.10 | 0.00 | - | 2 | 92 | 15.56% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 65.40 | 66.65 | 0.00 | - | 2 | 13 | 15.75% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 75.24 | 65.75 | 67.25 | 0.00 | - | 1 | 120 | 15.65% |
| MSFT250321P00470000 | 2024-04-30 3:57PM EDT | 2025-03-21 | 81.70 | 67.45 | 70.20 | 0.00 | - | 10 | 11 | 17.01% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 83.17 | 69.90 | 72.00 | 0.00 | - | 10 | 39 | 16.44% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 12.60% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 20.70% |
© 2024 Yahoo. All rights reserved.