Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,588.77 -1,414.55 (-2.25%) CMC Crypto 200
1,308.42 +13.75 (+1.06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,703 | 27.15% |
| MSFT240920C00620000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 615 | 25.83% |
| MSFT241018C00620000 | 2024-05-08 1:33PM EDT | 2024-10-18 | 0.12 | 0.04 | 0.17 | -0.01 | -7.69% | 10 | 588 | 24.66% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.19 | 0.34 | 0.00 | - | 1 | 771 | 24.81% |
| MSFT241220C00620000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 0.45 | 0.32 | 0.50 | 0.00 | - | 1 | 679 | 24.04% |
| MSFT250117C00620000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 0.52 | 0.53 | 0.74 | 0.00 | - | 1 | 2,139 | 24.01% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 0.77 | 2.27 | 0.00 | - | 5 | 210 | 26.08% |
| MSFT250620C00620000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 3.45 | 2.85 | 3.30 | +0.38 | +12.38% | 6 | 5,348 | 24.83% |
| MSFT250919C00620000 | 2024-05-07 3:15PM EDT | 2025-09-19 | 5.45 | 5.25 | 5.65 | 0.00 | - | 2 | 45 | 25.43% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 6.30 | 9.55 | 0.00 | - | 2 | 673 | 26.93% |
| MSFT260116C00620000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 9.60 | 7.90 | 10.55 | 0.00 | - | 2 | 498 | 27.09% |
| MSFT260618C00620000 | 2024-05-06 11:09AM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 3 | 60 | 27.99% |
| MSFT261218C00620000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 22.00 | 20.70 | 22.70 | 0.00 | - | 6 | 887 | 28.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 58.69% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 208.55 | 210.35 | 0.00 | - | 2 | 0 | 26.36% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 45.44% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 37.33% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 207.00 | 212.00 | 0.00 | - | 1 | 0 | 19.71% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 207.00 | 212.00 | 0.00 | - | 1 | 2 | 15.58% |
© 2024 Yahoo. All rights reserved.