Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,235.38 -123.40 (-0.18%) CMC Crypto 200
1,378.21 +4.37 (+0.32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 168.50 | 172.55 | 0.00 | - | 1 | 4 | 122.27% |
| MSFT240621C00250000 | 2024-05-16 11:40AM EDT | 2024-06-21 | 174.95 | 169.10 | 173.50 | 0.00 | - | 1 | 1,827 | 91.28% |
| MSFT240719C00250000 | 2024-05-16 11:18AM EDT | 2024-07-19 | 176.17 | 170.50 | 174.65 | 0.00 | - | 1 | 16 | 78.33% |
| MSFT240816C00250000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 174.00 | 171.50 | 175.50 | +5.70 | +3.39% | 1 | 1,545 | 69.87% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 178.16 | 172.50 | 176.70 | 0.00 | - | 1 | 2,373 | 63.48% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 60.52% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 175.00 | 179.30 | 0.00 | - | 1 | 2 | 59.52% |
| MSFT241220C00250000 | 2024-05-14 2:58PM EDT | 2024-12-20 | 174.01 | 175.80 | 179.70 | 0.00 | - | 10 | 156 | 55.79% |
| MSFT250117C00250000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 175.53 | 176.95 | 181.00 | 0.00 | - | 27 | 2,074 | 54.88% |
| MSFT250321C00250000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 176.87 | 178.50 | 183.50 | 0.00 | - | 10 | 12 | 52.20% |
| MSFT250620C00250000 | 2024-05-14 3:05PM EDT | 2025-06-20 | 180.09 | 181.50 | 186.50 | 0.00 | - | 6 | 505 | 52.85% |
| MSFT250919C00250000 | 2024-05-14 12:41PM EDT | 2025-09-19 | 179.47 | 184.50 | 189.00 | 0.00 | - | 2 | 3 | 50.32% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 179.18 | 187.50 | 192.00 | 0.00 | - | 1 | 278 | 49.01% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 2026-01-16 | 181.00 | 188.50 | 193.00 | 0.00 | - | 1 | 209 | 48.75% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 192.50 | 196.95 | 0.00 | - | 4 | 23 | 46.64% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 197.50 | 202.00 | 0.00 | - | 2 | 70 | 45.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 2 | 174.61% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 118.65% |
| MSFT240621P00250000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.51 | 0.00 | - | 14 | 5,206 | 73.73% |
| MSFT240719P00250000 | 2024-05-16 11:31AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | 0.00 | - | 10 | 1,800 | 46.29% |
| MSFT240816P00250000 | 2024-05-15 10:28AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.15 | 0.00 | - | 80 | 1,903 | 42.38% |
| MSFT240920P00250000 | 2024-05-14 10:49AM EDT | 2024-09-20 | 0.21 | 0.12 | 0.22 | 0.00 | - | 3 | 1,941 | 37.65% |
| MSFT241018P00250000 | 2024-05-15 1:56PM EDT | 2024-10-18 | 0.23 | 0.18 | 0.30 | 0.00 | - | 1 | 71 | 35.43% |
| MSFT241115P00250000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 0.56 | 0.09 | 0.54 | 0.00 | - | 1 | 64 | 35.36% |
| MSFT241220P00250000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 0.63 | 0.54 | 0.71 | +0.03 | +5.00% | 174 | 674 | 33.75% |
| MSFT250117P00250000 | 2024-05-17 3:23PM EDT | 2025-01-17 | 0.77 | 0.68 | 0.80 | -0.03 | -3.75% | 21 | 5,888 | 32.37% |
| MSFT250321P00250000 | 2024-05-17 1:40PM EDT | 2025-03-21 | 1.11 | 0.00 | 1.75 | -0.78 | -41.27% | 4 | 342 | 33.15% |
| MSFT250620P00250000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 1.82 | 1.65 | 2.00 | -0.06 | -3.19% | 10 | 1,864 | 29.89% |
| MSFT250919P00250000 | 2024-05-14 1:21PM EDT | 2025-09-19 | 2.91 | 0.50 | 5.00 | 0.00 | - | 2 | 79 | 33.18% |
| MSFT251219P00250000 | 2024-05-16 3:32PM EDT | 2025-12-19 | 3.70 | 3.05 | 3.80 | 0.00 | - | 1 | 746 | 28.48% |
| MSFT260116P00250000 | 2024-05-17 11:20AM EDT | 2026-01-16 | 3.43 | 3.25 | 4.10 | -0.89 | -20.60% | 5 | 630 | 28.33% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 2026-06-18 | 5.80 | 4.45 | 5.90 | 0.00 | - | 1 | 123 | 27.78% |
| MSFT261218P00250000 | 2024-05-16 12:18PM EDT | 2026-12-18 | 7.22 | 6.25 | 8.00 | 0.00 | - | 4 | 106 | 27.18% |
© 2024 Yahoo. All rights reserved.