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
67,040.80 -251.66 (-0.37%) CMC Crypto 200
1,368.00 -5.84 (-0.43%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00415000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.63 | 7.55 | 8.20 | -1.42 | -15.69% | 1,148 | 2,844 | 24.27% |
| MSFT240531C00415000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 8.77 | 8.50 | 9.40 | -1.09 | -11.05% | 254 | 1,188 | 20.56% |
| MSFT240607C00415000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 10.15 | 10.40 | 11.50 | -1.15 | -10.18% | 446 | 950 | 22.17% |
| MSFT240614C00415000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 11.90 | 11.70 | 12.95 | -0.90 | -7.03% | 164 | 660 | 22.36% |
| MSFT240621C00415000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 12.90 | 13.15 | 13.40 | -0.85 | -6.18% | 355 | 9,345 | 20.83% |
| MSFT240628C00415000 | 2024-05-17 2:57PM EDT | 2024-06-28 | 14.15 | 13.10 | 15.55 | -1.10 | -7.21% | 31 | 86 | 22.88% |
| MSFT240719C00415000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 17.60 | 17.45 | 18.00 | -1.20 | -6.38% | 124 | 2,266 | 22.22% |
| MSFT240816C00415000 | 2024-05-17 3:29PM EDT | 2024-08-16 | 23.59 | 23.40 | 24.20 | -1.11 | -4.49% | 42 | 1,263 | 25.99% |
| MSFT240920C00415000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 27.40 | 27.35 | 28.20 | -1.25 | -4.36% | 78 | 2,127 | 26.18% |
| MSFT241018C00415000 | 2024-05-17 11:21AM EDT | 2024-10-18 | 30.45 | 30.55 | 32.65 | -1.55 | -4.84% | 4 | 317 | 27.82% |
| MSFT241115C00415000 | 2024-05-17 11:14AM EDT | 2024-11-15 | 35.35 | 35.20 | 36.95 | -3.95 | -10.05% | 16 | 288 | 29.26% |
| MSFT241220C00415000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 38.00 | 37.95 | 40.75 | -1.97 | -4.93% | 19 | 911 | 29.78% |
| MSFT250117C00415000 | 2024-05-17 9:56AM EDT | 2025-01-17 | 40.74 | 40.30 | 42.60 | -2.26 | -5.26% | 4 | 1,681 | 29.38% |
| MSFT250620C00415000 | 2024-05-17 11:57AM EDT | 2025-06-20 | 55.20 | 54.55 | 56.65 | -3.45 | -5.88% | 51 | 421 | 31.17% |
| MSFT251219C00415000 | 2024-05-14 3:06PM EDT | 2025-12-19 | 67.88 | 68.25 | 70.90 | 0.00 | - | 3 | 508 | 32.72% |
| MSFT260116C00415000 | 2024-05-16 12:52PM EDT | 2026-01-16 | 74.65 | 70.10 | 72.70 | 0.00 | - | 1 | 1,017 | 32.81% |
| MSFT260618C00415000 | 2024-05-17 11:59AM EDT | 2026-06-18 | 81.45 | 79.45 | 82.50 | -2.54 | -3.02% | 17 | 1,455 | 33.51% |
| MSFT261218C00415000 | 2024-05-15 9:38AM EDT | 2026-12-18 | 91.45 | 89.00 | 92.40 | 0.00 | - | 2 | 234 | 33.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00415000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.13 | 2.00 | 2.24 | -0.08 | -3.62% | 2,563 | 1,402 | 20.41% |
| MSFT240531P00415000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 3.23 | 2.88 | 3.20 | +0.11 | +3.53% | 224 | 656 | 17.21% |
| MSFT240607P00415000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 4.25 | 3.10 | 5.15 | +0.20 | +4.94% | 318 | 1,274 | 19.15% |
| MSFT240614P00415000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 5.20 | 4.20 | 5.50 | +0.28 | +5.69% | 96 | 286 | 17.29% |
| MSFT240621P00415000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 6.00 | 5.75 | 6.10 | +0.46 | +8.30% | 673 | 4,402 | 16.63% |
| MSFT240628P00415000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 6.51 | 5.45 | 6.85 | +0.31 | +5.00% | 95 | 20 | 16.52% |
| MSFT240719P00415000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 8.65 | 8.30 | 8.70 | +0.19 | +2.25% | 438 | 2,739 | 16.19% |
| MSFT240816P00415000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 13.46 | 12.70 | 13.30 | +1.20 | +9.79% | 43 | 1,057 | 19.07% |
| MSFT240920P00415000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 15.35 | 15.15 | 16.25 | +1.50 | +10.83% | 62 | 899 | 19.24% |
| MSFT241018P00415000 | 2024-05-17 1:34PM EDT | 2024-10-18 | 17.67 | 15.30 | 18.25 | +0.94 | +5.62% | 30 | 353 | 19.26% |
| MSFT241115P00415000 | 2024-05-17 2:49PM EDT | 2024-11-15 | 20.70 | 20.15 | 21.55 | +1.45 | +7.53% | 56 | 368 | 20.54% |
| MSFT241220P00415000 | 2024-05-16 12:59PM EDT | 2024-12-20 | 21.37 | 22.05 | 23.30 | 0.00 | - | 95 | 929 | 20.18% |
| MSFT250117P00415000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 23.47 | 22.60 | 24.85 | 0.00 | - | 102 | 1,483 | 20.13% |
| MSFT250620P00415000 | 2024-05-17 1:04PM EDT | 2025-06-20 | 31.62 | 30.85 | 32.90 | +1.37 | +4.53% | 2 | 377 | 20.43% |
| MSFT251219P00415000 | 2024-05-17 2:55PM EDT | 2025-12-19 | 38.55 | 37.70 | 40.05 | -1.61 | -4.01% | 51 | 291 | 20.36% |
| MSFT260116P00415000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 38.70 | 38.60 | 40.85 | 0.00 | - | 10 | 311 | 20.26% |
| MSFT260618P00415000 | 2024-05-13 11:23AM EDT | 2026-06-18 | 46.31 | 42.95 | 45.55 | 0.00 | - | 1 | 3 | 20.09% |
| MSFT261218P00415000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 48.15 | 47.00 | 49.80 | +0.39 | +0.82% | 1 | 35 | 19.65% |
© 2024 Yahoo. All rights reserved.