Singapore markets close in 3 minutes
Straits Times Index
3,328.22 +9.77 (+0.29%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,311.20 -6.39 (-0.08%) Bitcoin USD
68,099.56 -450.27 (-0.66%) CMC Crypto 200
1,477.74 -18.72 (-1.25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00360000 | 2024-05-24 12:16PM EDT | 2024-05-31 | 70.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 52.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00360000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 71.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00360000 | 2024-05-22 12:07PM EDT | 2024-07-19 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00360000 | 2024-05-21 10:22AM EDT | 2024-08-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00360000 | 2024-05-22 10:07AM EDT | 2024-09-20 | 79.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT241018C00360000 | 2024-05-22 11:56AM EDT | 2024-10-18 | 81.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00360000 | 2024-05-24 3:02PM EDT | 2024-11-15 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00360000 | 2024-05-22 1:45PM EDT | 2024-12-20 | 85.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00360000 | 2024-05-24 10:52AM EDT | 2025-01-17 | 86.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00360000 | 2024-05-24 9:34AM EDT | 2025-03-21 | 89.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00360000 | 2024-05-24 10:44AM EDT | 2025-06-20 | 96.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00360000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 106.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00360000 | 2024-05-22 10:58AM EDT | 2025-12-19 | 113.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00360000 | 2024-05-24 10:39AM EDT | 2026-01-16 | 111.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00360000 | 2024-05-13 1:10PM EDT | 2026-06-18 | 108.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00360000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 131.26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00360000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| MSFT240607P00360000 | 2024-05-24 12:06PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240614P00360000 | 2024-05-24 11:36AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240621P00360000 | 2024-05-24 1:42PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT240628P00360000 | 2024-05-24 2:31PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240705P00360000 | 2024-05-23 12:32PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240719P00360000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240816P00360000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240920P00360000 | 2024-05-24 9:38AM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018P00360000 | 2024-05-24 3:41PM EDT | 2024-10-18 | 3.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT241115P00360000 | 2024-05-24 9:44AM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220P00360000 | 2024-05-24 2:08PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00360000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT250321P00360000 | 2024-05-24 1:21PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| MSFT250620P00360000 | 2024-05-23 2:03PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919P00360000 | 2024-05-23 3:31PM EDT | 2025-09-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219P00360000 | 2024-05-20 12:08PM EDT | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MSFT260116P00360000 | 2024-05-23 11:38AM EDT | 2026-01-16 | 18.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT260618P00360000 | 2024-05-23 2:57PM EDT | 2026-06-18 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.