Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,373.62 -1,610.77 (-2.52%) CMC Crypto 200
1,325.95 +31.28 (+2.42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MSFT240621C00550000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719C00550000 | 2024-05-01 1:09PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MSFT240816C00550000 | 2024-05-07 12:11PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240920C00550000 | 2024-05-07 11:38AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018C00550000 | 2024-05-07 11:38AM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115C00550000 | 2024-05-07 1:48PM EDT | 2024-11-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00550000 | 2024-05-07 2:23PM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00550000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-05-07 3:07PM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00550000 | 2024-05-06 10:05AM EDT | 2025-06-20 | 8.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT251219C00550000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116C00550000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| MSFT260618C00550000 | 2024-05-06 1:31PM EDT | 2026-06-18 | 26.55 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| MSFT261218C00550000 | 2024-05-07 2:49PM EDT | 2026-12-18 | 35.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 2024-05-17 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 29.76% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 2025-12-19 | 130.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 2026-12-18 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.