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
63,710.49 -382.91 (-0.60%) CMC Crypto 200
1,325.44 +48.46 (+3.79%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.03 | 0.00 | - | 31 | 47 | 59.38% |
| MSFT240517C00510000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 735 | 41.41% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 12 | 37.31% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 6 | 33.20% |
| MSFT240621C00510000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.09 | 0.00 | - | 11 | 953 | 25.20% |
| MSFT240816C00510000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 0.51 | 0.49 | 0.70 | +0.05 | +10.87% | 7 | 704 | 22.93% |
| MSFT240920C00510000 | 2024-05-02 3:31PM EDT | 2024-09-20 | 1.05 | 1.30 | 1.40 | 0.00 | - | 4 | 539 | 22.62% |
| MSFT241018C00510000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 2.18 | 2.01 | 2.35 | +0.23 | +11.79% | 77 | 245 | 23.13% |
| MSFT241115C00510000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 3.15 | 3.80 | 4.00 | 0.00 | - | 302 | 462 | 24.51% |
| MSFT241220C00510000 | 2024-05-02 1:51PM EDT | 2024-12-20 | 4.10 | 4.90 | 5.15 | 0.00 | - | 1 | 550 | 24.25% |
| MSFT250117C00510000 | 2024-05-03 9:58AM EDT | 2025-01-17 | 6.20 | 6.10 | 6.35 | +0.99 | +19.00% | 1 | 577 | 24.41% |
| MSFT250321C00510000 | 2024-05-02 9:42AM EDT | 2025-03-21 | 8.55 | 9.45 | 10.20 | 0.00 | - | 28 | 728 | 25.69% |
| MSFT250620C00510000 | 2024-05-02 12:59PM EDT | 2025-06-20 | 12.80 | 14.65 | 15.55 | 0.00 | - | 2 | 397 | 26.74% |
| MSFT250919C00510000 | 2024-05-01 1:54PM EDT | 2025-09-19 | 17.44 | 19.55 | 20.95 | 0.00 | - | 1 | 10 | 27.58% |
| MSFT251219C00510000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 25.85 | 24.75 | 26.25 | 0.00 | - | 1 | 73 | 28.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 102.05 | 104.35 | 0.00 | - | - | 0 | 69.36% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 69.24% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 124.15% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 102.35 | 104.25 | 0.00 | - | 2 | 0 | 16.27% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 10.11% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 2025-06-20 | 93.00 | 101.55 | 106.00 | 0.00 | - | 9 | 5 | 15.25% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 104.35 | 106.90 | 0.00 | - | 5 | 5 | 13.69% |
© 2024 Yahoo. All rights reserved.