Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,269.55 -30.49 (-0.92%) Nikkei
38,236.47 -598.63 (-1.54%) Hang Seng
18,410.20 -69.17 (-0.37%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,443.99 -953.02 (-1.50%) CMC Crypto 200
1,297.44 -67.69 (-4.96%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00570000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00570000 | 2024-05-07 10:34AM EDT | 2024-12-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00570000 | 2024-05-07 2:41PM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620C00570000 | 2024-05-07 3:17PM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 2025-09-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT251219C00570000 | 2024-04-30 1:23PM EDT | 2025-12-19 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00570000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 14.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 32.91% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 35.04% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 38.47% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 26.47% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.