Singapore markets close in 3 minutes
Straits Times Index
3,329.39 +10.94 (+0.33%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,310.87 -6.72 (-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:370.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00370000 | 2024-05-23 2:31PM EDT | 2024-05-31 | 57.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240607C00370000 | 2024-05-24 2:11PM EDT | 2024-06-07 | 61.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240614C00370000 | 2024-05-24 1:11PM EDT | 2024-06-14 | 60.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00370000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 61.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240628C00370000 | 2024-05-20 11:15AM EDT | 2024-06-28 | 57.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00370000 | 2024-05-24 3:39PM EDT | 2024-07-19 | 64.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00370000 | 2024-05-24 1:02PM EDT | 2024-08-16 | 66.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00370000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 68.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00370000 | 2024-05-23 1:42PM EDT | 2024-10-18 | 70.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT241115C00370000 | 2024-05-23 2:00PM EDT | 2024-11-15 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00370000 | 2024-05-24 2:05PM EDT | 2024-12-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00370000 | 2024-05-24 2:15PM EDT | 2025-01-17 | 80.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00370000 | 2024-05-24 10:04AM EDT | 2025-03-21 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00370000 | 2024-05-24 12:56PM EDT | 2025-06-20 | 91.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00370000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00370000 | 2024-05-22 12:28PM EDT | 2025-12-19 | 104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00370000 | 2024-05-24 12:05PM EDT | 2026-01-16 | 106.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT260618C00370000 | 2024-05-20 1:17PM EDT | 2026-06-18 | 111.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00370000 | 2024-05-23 1:30PM EDT | 2026-12-18 | 125.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00370000 | 2024-05-24 3:14PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| MSFT240607P00370000 | 2024-05-24 1:05PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240614P00370000 | 2024-05-24 10:57AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240621P00370000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| MSFT240628P00370000 | 2024-05-24 2:05PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240705P00370000 | 2024-05-24 2:24PM EDT | 2024-07-05 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240719P00370000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT240816P00370000 | 2024-05-24 2:19PM EDT | 2024-08-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 6.25% |
| MSFT240920P00370000 | 2024-05-24 10:50AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018P00370000 | 2024-05-24 12:53PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115P00370000 | 2024-05-24 12:24PM EDT | 2024-11-15 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241220P00370000 | 2024-05-23 2:09PM EDT | 2024-12-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250117P00370000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 8.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250321P00370000 | 2024-05-24 10:52AM EDT | 2025-03-21 | 11.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00370000 | 2024-05-23 3:28PM EDT | 2025-06-20 | 15.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250919P00370000 | 2024-05-21 2:37PM EDT | 2025-09-19 | 17.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219P00370000 | 2024-05-23 10:31AM EDT | 2025-12-19 | 20.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00370000 | 2024-05-23 2:36PM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT261218P00370000 | 2024-05-23 3:53PM EDT | 2026-12-18 | 29.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.