Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,566.99 -7.47 (-0.01%) CMC Crypto 200
1,489.45 -7.01 (-0.47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00385000 | 2024-05-24 1:05PM EDT | 2024-05-31 | 45.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00385000 | 2024-05-22 12:01PM EDT | 2024-06-07 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00385000 | 2024-05-17 1:08PM EDT | 2024-06-14 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240621C00385000 | 2024-05-24 3:03PM EDT | 2024-06-21 | 46.48 | 0.00 | 0.00 | 0.00 | - | 13 | 2,602 | 0.00% |
| MSFT240628C00385000 | 2024-05-21 12:05PM EDT | 2024-06-28 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240719C00385000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 4 | 617 | 0.00% |
| MSFT240816C00385000 | 2024-05-24 2:42PM EDT | 2024-08-16 | 53.28 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| MSFT240920C00385000 | 2024-05-24 12:50PM EDT | 2024-09-20 | 55.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 0.00% |
| MSFT241018C00385000 | 2024-05-22 11:15AM EDT | 2024-10-18 | 60.41 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MSFT241115C00385000 | 2024-05-14 11:23AM EDT | 2024-11-15 | 51.63 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| MSFT241220C00385000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| MSFT250117C00385000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 68.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,276 | 0.00% |
| MSFT250620C00385000 | 2024-05-24 1:49PM EDT | 2025-06-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 7 | 385 | 0.00% |
| MSFT251219C00385000 | 2024-05-23 11:25AM EDT | 2025-12-19 | 95.75 | 0.00 | 0.00 | 0.00 | - | 24 | 430 | 0.00% |
| MSFT260116C00385000 | 2024-05-24 1:11PM EDT | 2026-01-16 | 96.25 | 0.00 | 0.00 | 0.00 | - | 10 | 538 | 0.00% |
| MSFT260618C00385000 | 2024-05-22 3:19PM EDT | 2026-06-18 | 104.27 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MSFT261218C00385000 | 2024-05-23 10:26AM EDT | 2026-12-18 | 116.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7,321 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00385000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 553 | 2,593 | 25.00% |
| MSFT240607P00385000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 646 | 12.50% |
| MSFT240614P00385000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,785 | 12.50% |
| MSFT240621P00385000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 144 | 4,630 | 6.25% |
| MSFT240628P00385000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 148 | 6.25% |
| MSFT240719P00385000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 111 | 2,728 | 6.25% |
| MSFT240816P00385000 | 2024-05-24 2:25PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 71 | 1,308 | 6.25% |
| MSFT240920P00385000 | 2024-05-24 2:30PM EDT | 2024-09-20 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2,027 | 3.13% |
| MSFT241018P00385000 | 2024-05-24 11:08AM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 3.13% |
| MSFT241115P00385000 | 2024-05-24 1:58PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 3.13% |
| MSFT241220P00385000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 30 | 656 | 3.13% |
| MSFT250117P00385000 | 2024-05-24 1:39PM EDT | 2025-01-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,503 | 3.13% |
| MSFT250620P00385000 | 2024-05-24 1:26PM EDT | 2025-06-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 3.13% |
| MSFT251219P00385000 | 2024-05-21 11:13AM EDT | 2025-12-19 | 25.04 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 1.56% |
| MSFT260116P00385000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 12 | 606 | 1.56% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 1.56% |
| MSFT261218P00385000 | 2024-05-23 3:00PM EDT | 2026-12-18 | 33.51 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 1.56% |
© 2024 Yahoo. All rights reserved.