Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.98 -4.72 (-0.09%) Dow
38,954.84 +70.58 (+0.18%) Nasdaq
16,288.03 -44.53 (-0.27%) Bitcoin USD
62,091.30 -1,777.47 (-2.78%) CMC Crypto 200
1,323.48 +28.81 (+2.22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.08 | 0.00 | - | 50 | 83 | 26.47% |
| MSFT241018C00640000 | 2024-05-07 12:42PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.09 | 0.00 | - | 1 | 15 | 24.41% |
| MSFT241115C00640000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 0.18 | 0.13 | 0.25 | +0.04 | +28.57% | 1 | 159 | 25.27% |
| MSFT241220C00640000 | 2024-05-08 10:37AM EDT | 2024-12-20 | 0.33 | 0.23 | 0.33 | -0.07 | -17.50% | 6 | 14 | 24.06% |
| MSFT250117C00640000 | 2024-05-08 11:54AM EDT | 2025-01-17 | 0.45 | 0.40 | 0.50 | +0.05 | +14.29% | 1 | 202 | 23.99% |
| MSFT250321C00640000 | 2024-05-07 12:16PM EDT | 2025-03-21 | 1.08 | 0.20 | 1.91 | 0.00 | - | 2 | 173 | 26.58% |
| MSFT250620C00640000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 2.54 | 2.11 | 2.59 | 0.00 | - | 7 | 858 | 24.84% |
| MSFT250919C00640000 | 2024-05-08 11:39AM EDT | 2025-09-19 | 4.70 | 4.30 | 4.65 | +0.30 | +6.82% | 8 | 322 | 25.46% |
| MSFT251219C00640000 | 2024-05-08 11:22AM EDT | 2025-12-19 | 6.65 | 5.40 | 7.25 | -0.45 | -6.34% | 4 | 228 | 26.11% |
| MSFT260116C00640000 | 2024-05-08 11:27AM EDT | 2026-01-16 | 7.50 | 7.35 | 8.50 | 0.00 | - | 1 | 207 | 26.62% |
| MSFT260618C00640000 | 2024-05-01 10:01AM EDT | 2026-06-18 | 10.97 | 10.50 | 14.50 | 0.00 | - | 2 | 85 | 27.92% |
| MSFT261218C00640000 | 2024-05-08 11:08AM EDT | 2026-12-18 | 19.02 | 17.15 | 20.50 | -0.35 | -1.81% | 3 | 169 | 28.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 230.72 | 227.55 | 229.30 | 0.00 | - | 21 | 0 | 26.61% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 230.10 | 226.00 | 231.00 | 0.00 | - | 1 | 0 | 16.54% |
© 2024 Yahoo. All rights reserved.