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:390.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00390000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 40.50 | 0.00 | 0.00 | 0.00 | - | 47 | 357 | 0.00% |
| MSFT240607C00390000 | 2024-05-24 1:41PM EDT | 2024-06-07 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| MSFT240614C00390000 | 2024-05-24 1:21PM EDT | 2024-06-14 | 41.60 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| MSFT240621C00390000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 42.27 | 0.00 | 0.00 | 0.00 | - | 43 | 4,704 | 0.00% |
| MSFT240628C00390000 | 2024-05-21 11:46AM EDT | 2024-06-28 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 44.95 | 0.00 | 0.00 | 0.00 | - | 8 | 780 | 0.00% |
| MSFT240816C00390000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 48.80 | 0.00 | 0.00 | 0.00 | - | 9 | 503 | 0.00% |
| MSFT240920C00390000 | 2024-05-24 1:53PM EDT | 2024-09-20 | 52.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,020 | 0.00% |
| MSFT241018C00390000 | 2024-05-24 12:08PM EDT | 2024-10-18 | 54.84 | 0.00 | 0.00 | 0.00 | - | 6 | 345 | 0.00% |
| MSFT241115C00390000 | 2024-05-20 2:30PM EDT | 2024-11-15 | 55.75 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| MSFT241220C00390000 | 2024-05-23 3:01PM EDT | 2024-12-20 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 0.00% |
| MSFT250117C00390000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 64.27 | 0.00 | 0.00 | 0.00 | - | 6 | 1,750 | 0.00% |
| MSFT250321C00390000 | 2024-05-24 3:46PM EDT | 2025-03-21 | 70.33 | 0.00 | 0.00 | 0.00 | - | 4 | 558 | 0.00% |
| MSFT250620C00390000 | 2024-05-23 11:40AM EDT | 2025-06-20 | 79.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,295 | 0.00% |
| MSFT250919C00390000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 86.05 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| MSFT251219C00390000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 91.70 | 0.00 | 0.00 | 0.00 | - | 4 | 579 | 0.00% |
| MSFT260116C00390000 | 2024-05-24 12:06PM EDT | 2026-01-16 | 93.45 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| MSFT261218C00390000 | 2024-05-23 1:31PM EDT | 2026-12-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 4 | 572 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00390000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 538 | 1,731 | 25.00% |
| MSFT240607P00390000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 179 | 805 | 12.50% |
| MSFT240614P00390000 | 2024-05-24 3:00PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 767 | 12.50% |
| MSFT240621P00390000 | 2024-05-24 3:11PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 484 | 4,638 | 6.25% |
| MSFT240628P00390000 | 2024-05-24 1:57PM EDT | 2024-06-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | 67 | 240 | 6.25% |
| MSFT240705P00390000 | 2024-05-24 2:24PM EDT | 2024-07-05 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| MSFT240719P00390000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 436 | 5,040 | 6.25% |
| MSFT240816P00390000 | 2024-05-24 3:15PM EDT | 2024-08-16 | 4.02 | 0.00 | 0.00 | 0.00 | - | 145 | 3,594 | 3.13% |
| MSFT240920P00390000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 21 | 3,101 | 3.13% |
| MSFT241018P00390000 | 2024-05-24 3:02PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 589 | 3.13% |
| MSFT241115P00390000 | 2024-05-24 3:17PM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 475 | 3.13% |
| MSFT241220P00390000 | 2024-05-24 2:53PM EDT | 2024-12-20 | 11.16 | 0.00 | 0.00 | 0.00 | - | 10 | 648 | 3.13% |
| MSFT250117P00390000 | 2024-05-24 1:31PM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 16 | 3,733 | 3.13% |
| MSFT250321P00390000 | 2024-05-24 3:46PM EDT | 2025-03-21 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 3.13% |
| MSFT250620P00390000 | 2024-05-22 11:24AM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 643 | 1.56% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 0.00 | 0.00 | 0.00 | - | 83 | 54 | 1.56% |
| MSFT251219P00390000 | 2024-05-24 1:14PM EDT | 2025-12-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 349 | 1.56% |
| MSFT260116P00390000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 812 | 1.56% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| MSFT261218P00390000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 1.56% |
© 2024 Yahoo. All rights reserved.