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
63,675.30 +296.71 (+0.47%) CMC Crypto 200
1,328.52 +51.54 (+4.03%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 42.97% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 38.77% |
| MSFT240621C00515000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 507 | 25.83% |
| MSFT240920C00515000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 1.10 | 1.10 | 1.16 | -0.57 | -34.13% | 4 | 507 | 22.51% |
| MSFT241220C00515000 | 2024-05-03 1:46PM EDT | 2024-12-20 | 4.45 | 4.40 | 4.60 | +0.65 | +17.11% | 1 | 233 | 24.16% |
| MSFT250117C00515000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 4.70 | 5.50 | 5.70 | 0.00 | - | 1 | 999 | 24.27% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 17.46 | 13.55 | 14.45 | 0.00 | - | 2 | 288 | 26.55% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 34.95 | 23.40 | 25.00 | 0.00 | - | 2 | 227 | 28.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 2024-06-21 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 193.22% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 113.63% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 96.70% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 21.64% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 13.80% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 12.83% |
© 2024 Yahoo. All rights reserved.