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
67,170.05 +90.38 (+0.13%) CMC Crypto 200
1,371.59 -2.25 (-0.16%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00285000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 139.92 | 134.50 | 138.50 | 0.00 | - | 2 | 1,057 | 73.25% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 129.20 | 136.00 | 140.00 | 0.00 | - | 1 | 13 | 63.75% |
| MSFT240920C00285000 | 2024-05-14 10:53AM EDT | 2024-09-20 | 133.95 | 138.00 | 142.60 | 0.00 | - | 1 | 898 | 52.22% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 142.10 | 146.50 | 0.00 | - | 12 | 270 | 50.81% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 132.10 | 144.20 | 148.00 | 0.00 | - | 1 | 522 | 49.98% |
| MSFT250620C00285000 | 2024-05-14 11:48AM EDT | 2025-06-20 | 145.50 | 150.60 | 154.05 | 0.00 | - | 1 | 129 | 45.46% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 2025-12-19 | 142.40 | 158.00 | 162.50 | 0.00 | - | 1 | 148 | 44.32% |
| MSFT260116C00285000 | 2024-05-15 2:58PM EDT | 2026-01-16 | 160.15 | 159.00 | 164.00 | -4.20 | -2.56% | 1 | 75 | 44.40% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 164.50 | 169.50 | 0.00 | - | 4 | 8 | 43.24% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 163.05 | 166.75 | 0.00 | - | 12 | 13 | 37.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00285000 | 2024-05-14 10:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 134.38% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.51 | 0.00 | - | - | 2 | 91.60% |
| MSFT240621P00285000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,756 | 46.88% |
| MSFT240719P00285000 | 2024-05-15 10:47AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.32 | 0.00 | - | 2 | 228 | 43.26% |
| MSFT240920P00285000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.40 | 0.35 | 0.45 | 0.00 | - | 9 | 476 | 32.01% |
| MSFT241220P00285000 | 2024-05-16 3:40PM EDT | 2024-12-20 | 1.31 | 1.27 | 1.47 | 0.00 | - | 6 | 625 | 29.82% |
| MSFT250117P00285000 | 2024-05-15 12:25PM EDT | 2025-01-17 | 1.65 | 1.65 | 1.75 | 0.00 | - | 3 | 832 | 29.05% |
| MSFT250620P00285000 | 2024-05-15 2:45PM EDT | 2025-06-20 | 3.70 | 1.98 | 4.35 | 0.00 | - | 1 | 286 | 28.08% |
| MSFT251219P00285000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 7.16 | 6.05 | 7.30 | 0.00 | - | 1 | 1,086 | 26.92% |
| MSFT260116P00285000 | 2024-05-15 2:53PM EDT | 2026-01-16 | 6.82 | 6.40 | 7.65 | 0.00 | - | 2 | 191 | 26.67% |
| MSFT260618P00285000 | 2024-05-13 10:42AM EDT | 2026-06-18 | 9.95 | 8.40 | 10.00 | 0.00 | - | 50 | 105 | 25.99% |
| MSFT261218P00285000 | 2024-05-15 3:16PM EDT | 2026-12-18 | 11.45 | 10.55 | 13.10 | 0.00 | - | 10 | 31 | 25.66% |
© 2024 Yahoo. All rights reserved.