Singapore markets close in 7 hours 23 minutes
Straits Times Index
3,251.65 -12.88 (-0.39%) Nikkei
38,241.77 +39.40 (+0.10%) Hang Seng
18,306.25 -7.61 (-0.04%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,458.55 -1,031.95 (-1.65%) CMC Crypto 200
1,309.52 +14.84 (+1.15%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 408 | 50.00% |
| MSFT240621C00530000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 602 | 27.44% |
| MSFT240816C00530000 | 2024-05-08 1:58PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.32 | +0.05 | +20.00% | 1 | 294 | 22.78% |
| MSFT240920C00530000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.81 | 0.65 | 0.77 | 0.00 | - | 1 | 324 | 22.51% |
| MSFT241018C00530000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 1.38 | 1.20 | 1.27 | 0.00 | - | 1 | 234 | 22.45% |
| MSFT241115C00530000 | 2024-05-07 3:21PM EDT | 2024-11-15 | 2.45 | 2.34 | 2.49 | 0.00 | - | 1 | 207 | 23.91% |
| MSFT241220C00530000 | 2024-04-30 10:54AM EDT | 2024-12-20 | 3.20 | 3.25 | 3.45 | 0.00 | - | 5 | 477 | 23.78% |
| MSFT250117C00530000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 4.29 | 4.10 | 4.35 | -0.34 | -7.34% | 2 | 792 | 23.83% |
| MSFT250321C00530000 | 2024-05-08 3:23PM EDT | 2025-03-21 | 7.35 | 7.10 | 7.40 | 0.00 | - | 21 | 189 | 24.91% |
| MSFT250620C00530000 | 2024-05-08 12:52PM EDT | 2025-06-20 | 12.05 | 10.45 | 12.10 | -0.05 | -0.41% | 2 | 296 | 25.97% |
| MSFT250919C00530000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 17.20 | 15.15 | 16.80 | 0.00 | - | 1 | 71 | 26.67% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 20.85 | 22.25 | 0.00 | - | 2 | 705 | 27.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 100.89% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 118.90 | 120.25 | 0.00 | - | 50 | 0 | 26.36% |
| MSFT240920P00530000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 117.63 | 118.85 | 120.25 | 0.00 | - | 50 | 2 | 22.71% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 93.44% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 28.04% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 31.20% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 117.00 | 121.95 | 0.00 | - | - | 0 | 16.45% |
© 2024 Yahoo. All rights reserved.