Singapore markets close in 2 minutes
Straits Times Index
3,329.02 +10.57 (+0.32%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,311.76 -5.83 (-0.07%) Bitcoin USD
68,058.44 -523.22 (-0.76%) CMC Crypto 200
1,478.02 -18.44 (-1.23%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:335.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00335000 | 2024-05-14 11:51AM EDT | 2024-06-14 | 79.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00335000 | 2024-05-23 2:28PM EDT | 2024-06-21 | 93.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 90.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 87.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00335000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 94.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00335000 | 2024-05-20 11:44AM EDT | 2024-11-15 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00335000 | 2024-05-23 12:07PM EDT | 2024-12-20 | 108.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00335000 | 2024-05-24 12:59PM EDT | 2025-01-17 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00335000 | 2024-05-21 11:33AM EDT | 2025-06-20 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00335000 | 2024-05-21 3:49PM EDT | 2025-12-19 | 128.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT260116C00335000 | 2024-05-23 1:00PM EDT | 2026-01-16 | 131.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00335000 | 2024-05-23 3:35PM EDT | 2026-12-18 | 144.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00335000 | 2024-05-24 10:20AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT240607P00335000 | 2024-05-23 12:45PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00335000 | 2024-05-24 11:51AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240628P00335000 | 2024-05-20 12:03PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00335000 | 2024-05-23 2:33PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240816P00335000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240920P00335000 | 2024-05-24 11:42AM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00335000 | 2024-05-23 2:50PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT241115P00335000 | 2024-05-24 1:08PM EDT | 2024-11-15 | 2.59 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MSFT241220P00335000 | 2024-05-22 11:17AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00335000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT250620P00335000 | 2024-05-24 12:50PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 11.60 | 13.25 | 0.00 | - | 9 | 129 | 24.32% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT260618P00335000 | 2024-05-22 12:30PM EDT | 2026-06-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.