Singapore markets close in 6 minutes
Straits Times Index
3,328.56 +10.11 (+0.30%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,309.11 -8.48 (-0.10%) Bitcoin USD
68,118.41 -433.02 (-0.63%) CMC Crypto 200
1,477.14 -19.32 (-1.29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00310000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 120.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00310000 | 2024-05-21 11:46AM EDT | 2024-07-19 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00310000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00310000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 114.51 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| MSFT241115C00310000 | 2024-05-21 10:20AM EDT | 2024-11-15 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00310000 | 2024-05-22 1:43PM EDT | 2025-01-17 | 131.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00310000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 123.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00310000 | 2024-05-23 12:24PM EDT | 2025-06-20 | 140.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00310000 | 2024-05-22 10:48AM EDT | 2025-09-19 | 146.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00310000 | 2024-05-23 1:11PM EDT | 2025-12-19 | 148.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00310000 | 2024-05-24 9:31AM EDT | 2026-01-16 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 155.30 | 158.90 | 0.00 | - | 3 | 21 | 41.41% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00310000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240614P00310000 | 2024-05-21 11:44AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00310000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT240719P00310000 | 2024-05-22 9:58AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816P00310000 | 2024-05-24 12:03PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00310000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00310000 | 2024-05-24 10:08AM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115P00310000 | 2024-05-23 2:31PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241220P00310000 | 2024-05-23 3:22PM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00310000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT250321P00310000 | 2024-05-24 11:10AM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250620P00310000 | 2024-05-24 10:21AM EDT | 2025-06-20 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00310000 | 2024-05-21 1:05PM EDT | 2025-09-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219P00310000 | 2024-05-21 11:59AM EDT | 2025-12-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT260116P00310000 | 2024-05-24 11:07AM EDT | 2026-01-16 | 9.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 25.94% |
| MSFT261218P00310000 | 2024-05-22 12:43PM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.