Singapore markets close in 1 hour 47 minutes
Straits Times Index
3,258.39 -41.65 (-1.26%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,335.09 -144.28 (-0.78%) FTSE 100
8,313.67 0.00 (0.00%) Bitcoin USD
62,318.36 -1,129.12 (-1.78%) CMC Crypto 200
1,295.31 +0.63 (+0.05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT240719C00560000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816C00560000 | 2024-04-30 11:11AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00560000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00560000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT241115C00560000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00560000 | 2024-05-06 2:06PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-05-02 11:13AM EDT | 2025-01-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT250321C00560000 | 2024-05-07 2:06PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250620C00560000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 6.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219C00560000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116C00560000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618C00560000 | 2024-05-06 1:40PM EDT | 2026-06-18 | 24.84 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| MSFT261218C00560000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 18.65% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 18.08% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.