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
67,044.19 -255.87 (-0.38%) CMC Crypto 200
1,368.18 -5.66 (-0.41%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00255000 | 2024-05-16 10:12AM EDT | 2024-06-21 | 166.55 | 164.20 | 168.35 | -3.10 | -1.83% | 3 | 1,659 | 87.89% |
| MSFT240920C00255000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 159.25 | 167.50 | 171.60 | 0.00 | - | 1 | 55 | 61.31% |
| MSFT241220C00255000 | 2024-05-14 3:50PM EDT | 2024-12-20 | 169.17 | 171.05 | 174.95 | 0.00 | - | 13 | 97 | 54.61% |
| MSFT250117C00255000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 170.43 | 172.00 | 176.00 | 0.00 | - | 13 | 540 | 53.28% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 2025-06-20 | 175.64 | 177.00 | 182.00 | 0.00 | - | 60 | 127 | 51.94% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 174.25 | 178.10 | 0.00 | - | 1 | 71 | 39.11% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 51.18% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 35.39% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 195.00 | 198.80 | 0.00 | - | 3 | 8 | 45.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 100.83% |
| MSFT240621P00255000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 1,435 | 71.19% |
| MSFT240920P00255000 | 2024-05-14 1:41PM EDT | 2024-09-20 | 0.23 | 0.14 | 0.24 | 0.00 | - | 3 | 273 | 36.77% |
| MSFT241220P00255000 | 2024-05-15 10:43AM EDT | 2024-12-20 | 0.74 | 0.62 | 0.79 | 0.00 | - | 2 | 451 | 33.18% |
| MSFT250117P00255000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 0.84 | 0.77 | 0.99 | -0.19 | -18.45% | 1 | 1,391 | 32.41% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 3.15 | 0.24 | 4.00 | 0.00 | - | 4 | 501 | 33.70% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 4.35 | 2.01 | 4.50 | 0.00 | - | 1 | 723 | 28.74% |
| MSFT260116P00255000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 4.15 | 2.26 | 4.80 | 0.00 | - | 205 | 347 | 28.53% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 27.23% |
| MSFT261218P00255000 | 2024-05-16 9:41AM EDT | 2026-12-18 | 7.75 | 6.80 | 9.50 | 0.00 | - | 1 | 27 | 27.77% |
© 2024 Yahoo. All rights reserved.