Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,372.70 +168.52 (+0.25%) CMC Crypto 200
1,370.26 -3.59 (-0.26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00405000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 15.89 | 14.00 | 17.50 | -1.19 | -6.97% | 363 | 810 | 35.97% |
| MSFT240531C00405000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 16.47 | 16.70 | 17.50 | -1.58 | -8.75% | 51 | 481 | 24.44% |
| MSFT240607C00405000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 17.70 | 17.80 | 19.85 | -0.97 | -5.20% | 8 | 286 | 27.37% |
| MSFT240614C00405000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 20.65 | 17.35 | 20.10 | 0.00 | - | 50 | 111 | 24.21% |
| MSFT240621C00405000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 20.50 | 20.15 | 21.55 | -0.78 | -3.67% | 71 | 3,271 | 24.88% |
| MSFT240628C00405000 | 2024-05-16 2:17PM EDT | 2024-06-28 | 22.90 | 20.45 | 21.80 | 0.00 | - | 21 | 32 | 23.17% |
| MSFT240719C00405000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 24.36 | 24.30 | 25.20 | -1.30 | -5.07% | 11 | 2,723 | 24.31% |
| MSFT240816C00405000 | 2024-05-17 2:35PM EDT | 2024-08-16 | 29.12 | 29.45 | 31.55 | -1.95 | -6.28% | 17 | 747 | 28.35% |
| MSFT240920C00405000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 34.95 | 32.60 | 34.35 | 0.00 | - | 12 | 1,391 | 27.06% |
| MSFT241018C00405000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 35.75 | 36.35 | 37.75 | -3.34 | -8.54% | 1 | 216 | 27.74% |
| MSFT241115C00405000 | 2024-05-17 9:42AM EDT | 2024-11-15 | 41.73 | 41.25 | 43.00 | -3.70 | -8.14% | 2 | 204 | 30.13% |
| MSFT241220C00405000 | 2024-05-17 9:56AM EDT | 2024-12-20 | 44.00 | 44.35 | 46.95 | -3.80 | -7.95% | 1 | 657 | 30.76% |
| MSFT250117C00405000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 47.75 | 46.15 | 48.85 | -0.85 | -1.75% | 4 | 1,356 | 30.38% |
| MSFT250620C00405000 | 2024-05-16 1:58PM EDT | 2025-06-20 | 63.14 | 60.40 | 62.90 | 0.00 | - | 4 | 2,230 | 32.12% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 75.75 | 73.80 | 76.40 | +5.14 | +7.28% | 1 | 465 | 33.26% |
| MSFT260116C00405000 | 2024-05-17 1:41PM EDT | 2026-01-16 | 76.65 | 76.05 | 78.95 | -3.14 | -3.94% | 6 | 3,185 | 33.71% |
| MSFT260618C00405000 | 2024-05-17 3:54PM EDT | 2026-06-18 | 86.87 | 84.95 | 88.60 | -2.93 | -3.26% | 4 | 205 | 34.32% |
| MSFT261218C00405000 | 2024-05-15 1:20PM EDT | 2026-12-18 | 98.55 | 94.50 | 98.75 | 0.00 | - | 2 | 318 | 34.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00405000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.50 | 0.42 | 0.65 | -0.16 | -24.24% | 1,720 | 1,141 | 23.37% |
| MSFT240531P00405000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 1.02 | 0.79 | 1.15 | -0.08 | -7.27% | 212 | 631 | 18.91% |
| MSFT240607P00405000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 1.67 | 1.46 | 1.75 | -0.02 | -1.18% | 113 | 539 | 17.71% |
| MSFT240614P00405000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 2.57 | 2.29 | 4.55 | +0.09 | +3.63% | 83 | 269 | 23.33% |
| MSFT240621P00405000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.09 | 2.80 | 3.15 | +0.19 | +6.55% | 849 | 14,735 | 17.38% |
| MSFT240628P00405000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 3.77 | 2.71 | 3.80 | +0.21 | +5.90% | 81 | 101 | 17.30% |
| MSFT240719P00405000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 5.55 | 5.10 | 5.65 | +0.05 | +0.91% | 65 | 3,778 | 17.28% |
| MSFT240816P00405000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 9.69 | 9.25 | 10.15 | +0.14 | +1.47% | 82 | 1,641 | 20.40% |
| MSFT240920P00405000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 11.90 | 11.30 | 12.45 | +1.00 | +9.17% | 6 | 10,719 | 19.85% |
| MSFT241018P00405000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 13.50 | 12.25 | 14.60 | +0.23 | +1.73% | 1,170 | 1,839 | 20.06% |
| MSFT241115P00405000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 16.65 | 16.40 | 17.75 | +0.25 | +1.52% | 1,170 | 1,327 | 21.26% |
| MSFT241220P00405000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 18.50 | 17.65 | 19.35 | 0.00 | - | 8 | 550 | 20.77% |
| MSFT250117P00405000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 19.87 | 18.70 | 21.00 | +1.05 | +5.58% | 8 | 1,351 | 20.80% |
| MSFT250620P00405000 | 2024-05-13 1:44PM EDT | 2025-06-20 | 29.95 | 25.00 | 29.05 | 0.00 | - | 186 | 351 | 21.09% |
| MSFT251219P00405000 | 2024-05-14 2:14PM EDT | 2025-12-19 | 36.50 | 33.70 | 36.10 | 0.00 | - | 4 | 128 | 20.94% |
| MSFT260116P00405000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 34.75 | 34.50 | 36.65 | 0.00 | - | 11 | 316 | 20.71% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 38.95 | 41.35 | 0.00 | - | 3 | 21 | 20.53% |
| MSFT261218P00405000 | 2024-05-17 11:45AM EDT | 2026-12-18 | 44.41 | 42.95 | 45.60 | +0.17 | +0.38% | 3 | 101 | 20.08% |
© 2024 Yahoo. All rights reserved.