Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,308.96 +4.24 (+0.08%) Dow
38,946.70 -122.89 (-0.31%) Nasdaq
17,001.73 +80.94 (+0.48%) Bitcoin USD
67,874.41 -1,224.01 (-1.77%) CMC Crypto 200
1,477.86 -18.59 (-1.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:320.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00320000 | 2024-05-24 11:22AM EDT | 2024-05-31 | 109.62 | 107.50 | 110.25 | 0.00 | - | 9 | 10 | 153.52% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 107.95 | 110.75 | 0.00 | - | - | 1 | 100.88% |
| MSFT240621C00320000 | 2024-05-24 2:30PM EDT | 2024-06-21 | 111.84 | 108.85 | 111.75 | 0.00 | - | 2 | 1,696 | 75.29% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 97.89 | 109.10 | 112.10 | 0.00 | - | 1 | 0 | 68.54% |
| MSFT240719C00320000 | 2024-05-22 11:10AM EDT | 2024-07-19 | 114.70 | 110.10 | 113.20 | 0.00 | - | 3 | 71 | 58.06% |
| MSFT240816C00320000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 110.27 | 111.10 | 114.65 | 0.00 | - | 7 | 98 | 50.89% |
| MSFT240920C00320000 | 2024-05-28 9:40AM EDT | 2024-09-20 | 116.30 | 113.15 | 116.25 | +8.53 | +7.92% | 1 | 661 | 50.15% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 106.40 | 110.55 | 0.00 | - | 2 | 16 | 32.13% |
| MSFT241115C00320000 | 2024-05-14 3:45PM EDT | 2024-11-15 | 107.60 | 116.60 | 120.05 | 0.00 | - | 1 | 36 | 47.19% |
| MSFT241220C00320000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 115.57 | 119.50 | 121.00 | 0.00 | - | 1 | 387 | 44.30% |
| MSFT250117C00320000 | 2024-05-28 9:35AM EDT | 2025-01-17 | 121.30 | 121.25 | 122.10 | +1.87 | +1.57% | 2 | 1,684 | 42.93% |
| MSFT250321C00320000 | 2024-05-21 10:33AM EDT | 2025-03-21 | 126.20 | 123.95 | 125.70 | 0.00 | - | 3 | 17 | 41.91% |
| MSFT250620C00320000 | 2024-05-24 3:08PM EDT | 2025-06-20 | 131.25 | 129.25 | 131.95 | 0.00 | - | 3 | 1,108 | 42.10% |
| MSFT250919C00320000 | 2024-05-24 2:36PM EDT | 2025-09-19 | 136.39 | 134.00 | 136.25 | 0.00 | - | 1 | 7 | 41.10% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 128.28 | 138.70 | 141.70 | 0.00 | - | 4 | 280 | 41.30% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 128.00 | 139.05 | 142.70 | 0.00 | - | 4 | 93 | 40.96% |
| MSFT260618C00320000 | 2024-05-17 3:56PM EDT | 2026-06-18 | 141.00 | 147.00 | 149.45 | 0.00 | - | 6 | 18 | 40.35% |
| MSFT261218C00320000 | 2024-05-17 9:37AM EDT | 2026-12-18 | 148.50 | 154.15 | 157.55 | 0.00 | - | 3 | 61 | 40.21% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00320000 | 2024-05-22 2:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 835 | 84.38% |
| MSFT240607P00320000 | 2024-05-21 11:48AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 54.69% |
| MSFT240614P00320000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 49.41% |
| MSFT240621P00320000 | 2024-05-24 9:37AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.07 | 0.00 | - | 23 | 4,667 | 43.46% |
| MSFT240628P00320000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.13 | 0.00 | - | 5 | 7 | 41.26% |
| MSFT240719P00320000 | 2024-05-28 10:26AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.14 | +0.02 | +33.33% | 20 | 501 | 32.37% |
| MSFT240816P00320000 | 2024-05-23 11:21AM EDT | 2024-08-16 | 0.42 | 0.39 | 0.46 | 0.00 | - | 10 | 851 | 30.92% |
| MSFT240920P00320000 | 2024-05-24 9:45AM EDT | 2024-09-20 | 0.79 | 0.67 | 0.76 | 0.00 | - | 3 | 2,631 | 28.09% |
| MSFT241018P00320000 | 2024-05-23 11:22AM EDT | 2024-10-18 | 1.04 | 1.05 | 1.15 | 0.00 | - | 11 | 382 | 27.22% |
| MSFT241115P00320000 | 2024-05-24 2:03PM EDT | 2024-11-15 | 1.80 | 1.77 | 1.92 | 0.00 | - | 1 | 210 | 27.70% |
| MSFT241220P00320000 | 2024-05-24 10:22AM EDT | 2024-12-20 | 2.39 | 2.33 | 2.45 | -0.16 | -6.27% | 1 | 614 | 26.70% |
| MSFT250117P00320000 | 2024-05-28 10:07AM EDT | 2025-01-17 | 2.80 | 2.77 | 2.89 | +0.02 | +0.72% | 1 | 4,725 | 26.08% |
| MSFT250321P00320000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 4.45 | 4.05 | 4.30 | 0.00 | - | 3 | 1,240 | 25.70% |
| MSFT250620P00320000 | 2024-05-23 1:24PM EDT | 2025-06-20 | 6.15 | 6.05 | 6.35 | +0.05 | +0.82% | 2 | 833 | 25.22% |
| MSFT250919P00320000 | 2024-05-22 1:56PM EDT | 2025-09-19 | 8.50 | 7.80 | 9.95 | 0.00 | - | 3 | 156 | 26.38% |
| MSFT251219P00320000 | 2024-05-22 11:40AM EDT | 2025-12-19 | 10.05 | 9.70 | 11.30 | 0.00 | - | 2 | 459 | 25.34% |
| MSFT260116P00320000 | 2024-05-22 1:46PM EDT | 2026-01-16 | 10.76 | 10.20 | 11.25 | 0.00 | - | 3 | 651 | 24.70% |
| MSFT260618P00320000 | 2024-05-22 12:55PM EDT | 2026-06-18 | 13.80 | 12.90 | 14.55 | 0.00 | - | 5 | 641 | 24.36% |
| MSFT261218P00320000 | 2024-05-24 12:31PM EDT | 2026-12-18 | 16.75 | 16.25 | 17.75 | 0.00 | - | 1 | 626 | 23.74% |
© 2024 Yahoo. All rights reserved.